{"symbol":"PHR","url":"https://intraalpha.com/companies/PHR","capturedAt":"2026-10-23T01:59:57.316Z","state":"partial","quote":{"symbol":"PHR","last_price":12.72,"prev_close":12.26,"regular_close":12.72,"change":0.46,"change_pct":3.752,"regular_change":0.46,"regular_change_pct":3.752,"extended_change":0,"extended_change_pct":0,"bid":11,"ask":12.68,"bid_size":1000,"ask_size":100,"volume":610925,"vwap":12.558315,"open":12.23,"high":12.73,"low":12.17,"close":12.72,"trade_count":10500,"last_trade_at":"2026-10-22T23:00:00.002637343Z","last_quote_at":"2026-10-22T23:55:12.943054965Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:56.38812227-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:08.155Z","bars":[{"c":11.27,"h":11.29,"l":11.145,"n":107,"o":11.17,"t":"2026-10-16T13:30:00Z","v":17432,"vw":11.196105},{"c":11.25,"h":11.35,"l":11.24,"n":68,"o":11.29,"t":"2026-10-16T13:35:00Z","v":5203,"vw":11.296067},{"c":11.225,"h":11.27,"l":11.15,"n":128,"o":11.255,"t":"2026-10-16T13:40:00Z","v":10555,"vw":11.22337},{"c":11.17,"h":11.225,"l":11.17,"n":109,"o":11.21,"t":"2026-10-16T13:45:00Z","v":4169,"vw":11.199667},{"c":11.25,"h":11.25,"l":11.18,"n":101,"o":11.18,"t":"2026-10-16T13:50:00Z","v":7875,"vw":11.227683},{"c":11.27,"h":11.3,"l":11.27,"n":60,"o":11.285,"t":"2026-10-16T13:55:00Z","v":2710,"vw":11.282237},{"c":11.16,"h":11.295,"l":11.16,"n":164,"o":11.265,"t":"2026-10-16T14:00:00Z","v":8265,"vw":11.228191},{"c":11.135,"h":11.17,"l":11.135,"n":81,"o":11.17,"t":"2026-10-16T14:05:00Z","v":3147,"vw":11.163203},{"c":11.13,"h":11.155,"l":11.11,"n":188,"o":11.12,"t":"2026-10-16T14:10:00Z","v":9571,"vw":11.131291},{"c":11.14,"h":11.155,"l":11.13,"n":99,"o":11.13,"t":"2026-10-16T14:15:00Z","v":4141,"vw":11.138883},{"c":11.16,"h":11.16,"l":11.145,"n":55,"o":11.145,"t":"2026-10-16T14:20:00Z","v":1574,"vw":11.155833},{"c":11.02,"h":11.16,"l":11.02,"n":210,"o":11.15,"t":"2026-10-16T14:25:00Z","v":10465,"vw":11.107851},{"c":11.02,"h":11.04,"l":10.99,"n":118,"o":11.03,"t":"2026-10-16T14:30:00Z","v":6735,"vw":11.018572},{"c":11.045,"h":11.06,"l":11.0425,"n":53,"o":11.045,"t":"2026-10-16T14:35:00Z","v":2000,"vw":11.049145},{"c":11.005,"h":11.03,"l":10.995,"n":63,"o":11.03,"t":"2026-10-16T14:40:00Z","v":5471,"vw":11.009546},{"c":11.08,"h":11.08,"l":11.005,"n":125,"o":11.005,"t":"2026-10-16T14:45:00Z","v":15707,"vw":11.037033},{"c":11.02,"h":11.09,"l":11.02,"n":178,"o":11.09,"t":"2026-10-16T14:50:00Z","v":9868,"vw":11.055112},{"c":11.025,"h":11.025,"l":11.005,"n":65,"o":11.01,"t":"2026-10-16T14:55:00Z","v":7708,"vw":11.019054},{"c":11.01,"h":11.03,"l":11.01,"n":73,"o":11.025,"t":"2026-10-16T15:00:00Z","v":2600,"vw":11.02285},{"c":11.01,"h":11.03,"l":11,"n":48,"o":11,"t":"2026-10-16T15:05:00Z","v":3249,"vw":11.015234},{"c":11.05,"h":11.05,"l":11.02,"n":57,"o":11.02,"t":"2026-10-16T15:10:00Z","v":3734,"vw":11.039694},{"c":11.03,"h":11.055,"l":11.03,"n":59,"o":11.05,"t":"2026-10-16T15:15:00Z","v":2148,"vw":11.036875},{"c":11.06,"h":11.06,"l":11.04,"n":88,"o":11.04,"t":"2026-10-16T15:20:00Z","v":3169,"vw":11.048333},{"c":11.08,"h":11.095,"l":11.0524,"n":211,"o":11.06,"t":"2026-10-16T15:25:00Z","v":11008,"vw":11.072981},{"c":11.07,"h":11.09,"l":11.07,"n":67,"o":11.07,"t":"2026-10-16T15:30:00Z","v":3015,"vw":11.081071},{"c":11.08,"h":11.08,"l":11.08,"n":5,"o":11.08,"t":"2026-10-16T15:35:00Z","v":160,"vw":11.08},{"c":11.03,"h":11.071,"l":11.015,"n":137,"o":11.07,"t":"2026-10-16T15:40:00Z","v":9817,"vw":11.051265},{"c":11.03,"h":11.045,"l":11.03,"n":55,"o":11.03,"t":"2026-10-16T15:45:00Z","v":3466,"vw":11.034327},{"c":11.005,"h":11.03,"l":11.005,"n":45,"o":11.03,"t":"2026-10-16T15:50:00Z","v":1792,"vw":11.0225},{"c":10.98,"h":11.01,"l":10.98,"n":39,"o":11.01,"t":"2026-10-16T15:55:00Z","v":3233,"vw":10.995598},{"c":11,"h":11,"l":10.975,"n":71,"o":10.98,"t":"2026-10-16T16:00:00Z","v":2702,"vw":10.988756},{"c":11.02,"h":11.02,"l":11.01,"n":45,"o":11.01,"t":"2026-10-16T16:05:00Z","v":1261,"vw":11.015},{"c":11.015,"h":11.02,"l":11.005,"n":107,"o":11.02,"t":"2026-10-16T16:10:00Z","v":5363,"vw":11.01327},{"c":10.99,"h":11.005,"l":10.99,"n":45,"o":11.005,"t":"2026-10-16T16:15:00Z","v":1446,"vw":10.995405},{"c":11,"h":11,"l":10.99,"n":46,"o":10.99,"t":"2026-10-16T16:20:00Z","v":1977,"vw":10.992658},{"c":10.98,"h":11,"l":10.98,"n":44,"o":11,"t":"2026-10-16T16:25:00Z","v":2280,"vw":10.989888},{"c":10.975,"h":10.985,"l":10.975,"n":45,"o":10.985,"t":"2026-10-16T16:30:00Z","v":1534,"vw":10.979487},{"c":10.97,"h":10.97,"l":10.97,"n":33,"o":10.97,"t":"2026-10-16T16:35:00Z","v":704,"vw":10.97},{"c":10.985,"h":10.985,"l":10.97,"n":56,"o":10.97,"t":"2026-10-16T16:40:00Z","v":2578,"vw":10.977941},{"c":10.97,"h":10.98,"l":10.97,"n":42,"o":10.98,"t":"2026-10-16T16:45:00Z","v":3263,"vw":10.971681},{"c":10.97,"h":10.97,"l":10.97,"n":24,"o":10.97,"t":"2026-10-16T16:50:00Z","v":716,"vw":10.97},{"c":10.98,"h":10.995,"l":10.9701,"n":123,"o":10.98,"t":"2026-10-16T16:55:00Z","v":4078,"vw":10.985044},{"c":10.955,"h":10.98,"l":10.955,"n":50,"o":10.98,"t":"2026-10-16T17:00:00Z","v":2705,"vw":10.969502},{"c":10.95,"h":10.95,"l":10.94,"n":27,"o":10.95,"t":"2026-10-16T17:05:00Z","v":898,"vw":10.947143},{"c":10.955,"h":10.97,"l":10.945,"n":91,"o":10.96,"t":"2026-10-16T17:10:00Z","v":3446,"vw":10.960464},{"c":10.935,"h":10.95,"l":10.935,"n":29,"o":10.95,"t":"2026-10-16T17:15:00Z","v":1608,"vw":10.94375},{"c":10.94,"h":10.94,"l":10.92,"n":135,"o":10.92,"t":"2026-10-16T17:20:00Z","v":5900,"vw":10.934016},{"c":10.93,"h":10.945,"l":10.93,"n":91,"o":10.94,"t":"2026-10-16T17:25:00Z","v":3852,"vw":10.933576},{"c":10.95,"h":10.95,"l":10.9499,"n":31,"o":10.95,"t":"2026-10-16T17:30:00Z","v":1152,"vw":10.949965},{"c":10.95,"h":10.96,"l":10.95,"n":24,"o":10.95,"t":"2026-10-16T17:35:00Z","v":657,"vw":10.952},{"c":10.98,"h":10.98,"l":10.96,"n":119,"o":10.96,"t":"2026-10-16T17:40:00Z","v":4914,"vw":10.968666},{"c":10.95,"h":10.965,"l":10.95,"n":84,"o":10.965,"t":"2026-10-16T17:45:00Z","v":2951,"vw":10.9575},{"c":10.96,"h":10.96,"l":10.94,"n":54,"o":10.95,"t":"2026-10-16T17:50:00Z","v":2332,"vw":10.951271},{"c":10.965,"h":10.97,"l":10.965,"n":73,"o":10.97,"t":"2026-10-16T17:55:00Z","v":2395,"vw":10.967722},{"c":10.94,"h":10.95,"l":10.94,"n":50,"o":10.95,"t":"2026-10-16T18:00:00Z","v":1825,"vw":10.9455},{"c":10.95,"h":10.95,"l":10.94,"n":99,"o":10.94,"t":"2026-10-16T18:05:00Z","v":3741,"vw":10.946088},{"c":10.945,"h":10.95,"l":10.945,"n":49,"o":10.95,"t":"2026-10-16T18:10:00Z","v":1703,"vw":10.947446},{"c":10.945,"h":10.945,"l":10.945,"n":24,"o":10.945,"t":"2026-10-16T18:15:00Z","v":442,"vw":10.945},{"c":10.96,"h":10.965,"l":10.935,"n":299,"o":10.94,"t":"2026-10-16T18:20:00Z","v":17362,"vw":10.956703},{"c":10.92,"h":10.955,"l":10.92,"n":83,"o":10.955,"t":"2026-10-16T18:25:00Z","v":3505,"vw":10.938344},{"c":10.945,"h":10.95,"l":10.915,"n":155,"o":10.915,"t":"2026-10-16T18:30:00Z","v":6058,"vw":10.934888},{"c":10.93,"h":10.95,"l":10.93,"n":148,"o":10.95,"t":"2026-10-16T18:40:00Z","v":7630,"vw":10.941039},{"c":10.945,"h":10.95,"l":10.94,"n":61,"o":10.94,"t":"2026-10-16T18:45:00Z","v":1892,"vw":10.94375},{"c":10.96,"h":10.965,"l":10.95,"n":100,"o":10.95,"t":"2026-10-16T18:50:00Z","v":4040,"vw":10.95913},{"c":10.96,"h":10.96,"l":10.96,"n":58,"o":10.96,"t":"2026-10-16T18:55:00Z","v":1466,"vw":10.96},{"c":10.95,"h":10.97,"l":10.945,"n":213,"o":10.96,"t":"2026-10-16T19:00:00Z","v":8909,"vw":10.955401},{"c":10.95,"h":10.96,"l":10.945,"n":117,"o":10.95,"t":"2026-10-16T19:05:00Z","v":5324,"vw":10.952667},{"c":10.97,"h":10.97,"l":10.95,"n":147,"o":10.95,"t":"2026-10-16T19:10:00Z","v":7432,"vw":10.960753},{"c":10.98,"h":11.005,"l":10.97,"n":273,"o":10.97,"t":"2026-10-16T19:15:00Z","v":15836,"vw":10.991292},{"c":11,"h":11.02,"l":10.98,"n":209,"o":10.98,"t":"2026-10-16T19:20:00Z","v":13056,"vw":11.004847},{"c":10.975,"h":11,"l":10.97,"n":90,"o":11,"t":"2026-10-16T19:25:00Z","v":3463,"vw":10.988673},{"c":10.97,"h":10.98,"l":10.97,"n":149,"o":10.978,"t":"2026-10-16T19:30:00Z","v":4237,"vw":10.973015},{"c":10.955,"h":10.97,"l":10.955,"n":173,"o":10.97,"t":"2026-10-16T19:35:00Z","v":6426,"vw":10.96372},{"c":10.95,"h":10.95,"l":10.925,"n":292,"o":10.95,"t":"2026-10-16T19:40:00Z","v":9990,"vw":10.936491},{"c":10.94,"h":10.96,"l":10.94,"n":213,"o":10.955,"t":"2026-10-16T19:45:00Z","v":8140,"vw":10.950802},{"c":10.92,"h":10.95,"l":10.895,"n":271,"o":10.94,"t":"2026-10-16T19:50:00Z","v":13193,"vw":10.918414},{"c":10.93,"h":10.98,"l":10.925,"n":1219,"o":10.925,"t":"2026-10-16T19:55:00Z","v":86946,"vw":10.961084},{"c":10.94,"h":10.94,"l":10.94,"n":30,"o":10.94,"t":"2026-10-16T20:00:00Z","v":152699,"vw":10.94},{"c":10.79,"h":10.79,"l":10.79,"n":1,"o":10.79,"t":"2026-10-16T20:20:00Z","v":100,"vw":10.79},{"c":11.095,"h":11.095,"l":10.82,"n":33,"o":10.82,"t":"2026-10-19T13:30:00Z","v":7734,"vw":10.852367},{"c":10.89,"h":11.02,"l":10.89,"n":9,"o":11.02,"t":"2026-10-19T13:35:00Z","v":556,"vw":10.97},{"c":10.95,"h":11,"l":10.84,"n":103,"o":10.87,"t":"2026-10-19T13:40:00Z","v":5206,"vw":10.925697},{"c":10.97,"h":10.97,"l":10.954,"n":16,"o":10.954,"t":"2026-10-19T13:45:00Z","v":802,"vw":10.956332},{"c":10.98,"h":11.01,"l":10.97,"n":84,"o":10.97,"t":"2026-10-19T13:50:00Z","v":5345,"vw":10.996385},{"c":10.96,"h":10.98,"l":10.96,"n":38,"o":10.98,"t":"2026-10-19T13:55:00Z","v":1541,"vw":10.973927},{"c":10.98,"h":11,"l":10.98,"n":66,"o":10.98,"t":"2026-10-19T14:00:00Z","v":2286,"vw":10.985517},{"c":10.95,"h":10.96,"l":10.95,"n":62,"o":10.96,"t":"2026-10-19T14:05:00Z","v":1704,"vw":10.955435},{"c":10.98,"h":10.98,"l":10.955,"n":49,"o":10.955,"t":"2026-10-19T14:10:00Z","v":1522,"vw":10.970625},{"c":10.965,"h":10.975,"l":10.95,"n":99,"o":10.975,"t":"2026-10-19T14:15:00Z","v":4972,"vw":10.959495},{"c":10.93,"h":10.95,"l":10.93,"n":56,"o":10.95,"t":"2026-10-19T14:20:00Z","v":2576,"vw":10.944263},{"c":10.96,"h":10.96,"l":10.945,"n":35,"o":10.945,"t":"2026-10-19T14:25:00Z","v":1593,"vw":10.955641},{"c":10.92,"h":10.955,"l":10.92,"n":146,"o":10.955,"t":"2026-10-19T14:30:00Z","v":4808,"vw":10.932027},{"c":10.968,"h":10.968,"l":10.93,"n":114,"o":10.94,"t":"2026-10-19T14:35:00Z","v":8955,"vw":10.940554},{"c":10.97,"h":10.97,"l":10.97,"n":5,"o":10.97,"t":"2026-10-19T14:40:00Z","v":142,"vw":10.97},{"c":10.96,"h":10.96,"l":10.95,"n":43,"o":10.95,"t":"2026-10-19T14:45:00Z","v":2640,"vw":10.951019},{"c":10.97,"h":10.975,"l":10.97,"n":35,"o":10.97,"t":"2026-10-19T14:50:00Z","v":1806,"vw":10.970447},{"c":10.96,"h":10.975,"l":10.96,"n":64,"o":10.97,"t":"2026-10-19T14:55:00Z","v":3142,"vw":10.967633},{"c":11,"h":11,"l":10.96,"n":70,"o":10.97,"t":"2026-10-19T15:00:00Z","v":5377,"vw":10.978381},{"c":11.005,"h":11.01,"l":11.005,"n":10,"o":11.01,"t":"2026-10-19T15:05:00Z","v":467,"vw":11.006587},{"c":11.05,"h":11.05,"l":11.0152,"n":129,"o":11.0152,"t":"2026-10-19T15:10:00Z","v":4915,"vw":11.024513},{"c":11.02,"h":11.055,"l":11.02,"n":103,"o":11.04,"t":"2026-10-19T15:15:00Z","v":4483,"vw":11.040767},{"c":11.04,"h":11.065,"l":11,"n":231,"o":11.01,"t":"2026-10-19T15:20:00Z","v":19673,"vw":11.021829},{"c":11.06,"h":11.06,"l":11.05,"n":66,"o":11.05,"t":"2026-10-19T15:25:00Z","v":5389,"vw":11.050899},{"c":11.06,"h":11.07,"l":11.06,"n":23,"o":11.0699,"t":"2026-10-19T15:30:00Z","v":2838,"vw":11.067453},{"c":11.08,"h":11.09,"l":11.07,"n":69,"o":11.07,"t":"2026-10-19T15:35:00Z","v":3975,"vw":11.079617},{"c":11.08,"h":11.08,"l":11.08,"n":18,"o":11.08,"t":"2026-10-19T15:40:00Z","v":1933,"vw":11.08},{"c":11.08,"h":11.09,"l":11.08,"n":13,"o":11.09,"t":"2026-10-19T15:45:00Z","v":1015,"vw":11.085435},{"c":11.08,"h":11.09,"l":11.08,"n":40,"o":11.09,"t":"2026-10-19T15:50:00Z","v":2152,"vw":11.083374},{"c":11.07,"h":11.095,"l":11.07,"n":116,"o":11.09,"t":"2026-10-19T15:55:00Z","v":8777,"vw":11.084254},{"c":11.055,"h":11.07,"l":11.05,"n":99,"o":11.07,"t":"2026-10-19T16:00:00Z","v":5666,"vw":11.06197},{"c":11.005,"h":11.055,"l":11.005,"n":89,"o":11.055,"t":"2026-10-19T16:05:00Z","v":5381,"vw":11.019424},{"c":11.01,"h":11.02,"l":11.01,"n":47,"o":11.01,"t":"2026-10-19T16:10:00Z","v":2710,"vw":11.016037},{"c":11.005,"h":11.005,"l":11.005,"n":31,"o":11.005,"t":"2026-10-19T16:15:00Z","v":1839,"vw":11.005},{"c":11.01,"h":11.01,"l":11,"n":21,"o":11,"t":"2026-10-19T16:20:00Z","v":1131,"vw":11.001332},{"c":11.005,"h":11.005,"l":11.005,"n":29,"o":11.005,"t":"2026-10-19T16:25:00Z","v":1378,"vw":11.005},{"c":11.015,"h":11.015,"l":11.005,"n":58,"o":11.005,"t":"2026-10-19T16:30:00Z","v":5693,"vw":11.00614},{"c":10.94,"h":11.01,"l":10.925,"n":266,"o":11.01,"t":"2026-10-19T16:35:00Z","v":33901,"vw":10.9666},{"c":10.945,"h":10.945,"l":10.94,"n":37,"o":10.94,"t":"2026-10-19T16:40:00Z","v":2299,"vw":10.944737},{"c":10.94,"h":10.955,"l":10.94,"n":105,"o":10.95,"t":"2026-10-19T16:45:00Z","v":6729,"vw":10.947664},{"c":10.94,"h":10.94,"l":10.94,"n":41,"o":10.94,"t":"2026-10-19T16:50:00Z","v":1045,"vw":10.94},{"c":10.99,"h":10.99,"l":10.94,"n":151,"o":10.94,"t":"2026-10-19T16:55:00Z","v":34024,"vw":10.955029},{"c":10.985,"h":10.985,"l":10.98,"n":19,"o":10.98,"t":"2026-10-19T17:00:00Z","v":1539,"vw":10.980914},{"c":10.965,"h":10.98,"l":10.965,"n":59,"o":10.98,"t":"2026-10-19T17:05:00Z","v":5174,"vw":10.972599},{"c":10.95,"h":10.96,"l":10.945,"n":68,"o":10.96,"t":"2026-10-19T17:10:00Z","v":3433,"vw":10.952296},{"c":10.96,"h":10.98,"l":10.95,"n":148,"o":10.955,"t":"2026-10-19T17:15:00Z","v":18434,"vw":10.962788},{"c":11,"h":11,"l":10.98,"n":29,"o":10.98,"t":"2026-10-19T17:20:00Z","v":1048,"vw":10.985},{"c":10.985,"h":10.995,"l":10.985,"n":39,"o":10.995,"t":"2026-10-19T17:25:00Z","v":3706,"vw":10.988858},{"c":10.94,"h":10.98,"l":10.94,"n":103,"o":10.98,"t":"2026-10-19T17:30:00Z","v":6362,"vw":10.958709},{"c":10.935,"h":10.94,"l":10.93,"n":39,"o":10.935,"t":"2026-10-19T17:35:00Z","v":7613,"vw":10.933505},{"c":11.01,"h":11.01,"l":10.93,"n":331,"o":10.935,"t":"2026-10-19T17:40:00Z","v":58793,"vw":10.954282},{"c":11.035,"h":11.04,"l":11.01,"n":70,"o":11.01,"t":"2026-10-19T17:45:00Z","v":7316,"vw":11.015063},{"c":11.04,"h":11.04,"l":11.02,"n":92,"o":11.02,"t":"2026-10-19T17:50:00Z","v":6430,"vw":11.022402},{"c":11.05,"h":11.05,"l":11,"n":104,"o":11.05,"t":"2026-10-19T17:55:00Z","v":6514,"vw":11.023375},{"c":11.08,"h":11.08,"l":11.06,"n":159,"o":11.06,"t":"2026-10-19T18:00:00Z","v":7537,"vw":11.071061},{"c":11.08,"h":11.0955,"l":11.08,"n":93,"o":11.0955,"t":"2026-10-19T18:05:00Z","v":4632,"vw":11.089138},{"c":11.115,"h":11.115,"l":11.085,"n":125,"o":11.085,"t":"2026-10-19T18:15:00Z","v":6986,"vw":11.099521},{"c":11.12,"h":11.12,"l":11.11,"n":43,"o":11.11,"t":"2026-10-19T18:20:00Z","v":1448,"vw":11.116588},{"c":11.135,"h":11.135,"l":11.13,"n":25,"o":11.13,"t":"2026-10-19T18:25:00Z","v":688,"vw":11.131667},{"c":11.11,"h":11.16,"l":11.1,"n":231,"o":11.14,"t":"2026-10-19T18:30:00Z","v":34779,"vw":11.143449},{"c":11.13,"h":11.13,"l":11.12,"n":38,"o":11.12,"t":"2026-10-19T18:35:00Z","v":1512,"vw":11.125705},{"c":11.14,"h":11.14,"l":11.13,"n":26,"o":11.13,"t":"2026-10-19T18:40:00Z","v":989,"vw":11.1371},{"c":11.16,"h":11.16,"l":11.135,"n":140,"o":11.15,"t":"2026-10-19T18:45:00Z","v":7096,"vw":11.149025},{"c":11.16,"h":11.16,"l":11.16,"n":17,"o":11.16,"t":"2026-10-19T18:50:00Z","v":836,"vw":11.16},{"c":11.165,"h":11.165,"l":11.15,"n":126,"o":11.15,"t":"2026-10-19T18:55:00Z","v":8829,"vw":11.157141},{"c":11.175,"h":11.18,"l":11.165,"n":91,"o":11.165,"t":"2026-10-19T19:00:00Z","v":3689,"vw":11.171172},{"c":11.21,"h":11.245,"l":11.175,"n":406,"o":11.175,"t":"2026-10-19T19:05:00Z","v":31077,"vw":11.214926},{"c":11.19,"h":11.2117,"l":11.19,"n":57,"o":11.2117,"t":"2026-10-19T19:10:00Z","v":2853,"vw":11.196656},{"c":11.19,"h":11.19,"l":11.17,"n":113,"o":11.17,"t":"2026-10-19T19:15:00Z","v":5147,"vw":11.181666},{"c":11.17,"h":11.18,"l":11.17,"n":58,"o":11.18,"t":"2026-10-19T19:20:00Z","v":2642,"vw":11.17473},{"c":11.2,"h":11.205,"l":11.1692,"n":215,"o":11.1692,"t":"2026-10-19T19:25:00Z","v":12624,"vw":11.187442},{"c":11.23,"h":11.235,"l":11.195,"n":125,"o":11.195,"t":"2026-10-19T19:30:00Z","v":7027,"vw":11.210698},{"c":11.23,"h":11.26,"l":11.21,"n":219,"o":11.24,"t":"2026-10-19T19:35:00Z","v":12012,"vw":11.229252},{"c":11.26,"h":11.27,"l":11.24,"n":181,"o":11.24,"t":"2026-10-19T19:40:00Z","v":8866,"vw":11.259598},{"c":11.27,"h":11.28,"l":11.26,"n":248,"o":11.26,"t":"2026-10-19T19:45:00Z","v":8993,"vw":11.265962},{"c":11.265,"h":11.275,"l":11.24,"n":399,"o":11.265,"t":"2026-10-19T19:50:00Z","v":28687,"vw":11.263023},{"c":11.29,"h":11.31,"l":11.25,"n":1139,"o":11.26,"t":"2026-10-19T19:55:00Z","v":77119,"vw":11.293948},{"c":11.28,"h":11.28,"l":11.28,"n":21,"o":11.28,"t":"2026-10-19T20:00:00Z","v":119363,"vw":11.28},{"c":11.32,"h":11.32,"l":11.32,"n":1,"o":11.32,"t":"2026-10-19T20:20:00Z","v":266,"vw":11.32},{"c":11.23,"h":11.23,"l":11.23,"n":1,"o":11.23,"t":"2026-10-20T13:25:00Z","v":100,"vw":11.23},{"c":11.509,"h":11.509,"l":11.295,"n":111,"o":11.32,"t":"2026-10-20T13:30:00Z","v":24053,"vw":11.380355},{"c":11.515,"h":11.54,"l":11.44,"n":154,"o":11.51,"t":"2026-10-20T13:35:00Z","v":8515,"vw":11.48676},{"c":11.47,"h":11.54,"l":11.45,"n":106,"o":11.52,"t":"2026-10-20T13:40:00Z","v":6562,"vw":11.493529},{"c":11.48,"h":11.5,"l":11.43,"n":331,"o":11.48,"t":"2026-10-20T13:45:00Z","v":31946,"vw":11.459908},{"c":11.535,"h":11.56,"l":11.5,"n":101,"o":11.5,"t":"2026-10-20T13:50:00Z","v":3478,"vw":11.542013},{"c":11.605,"h":11.605,"l":11.53,"n":98,"o":11.54,"t":"2026-10-20T13:55:00Z","v":3656,"vw":11.5551},{"c":11.57,"h":11.6,"l":11.555,"n":103,"o":11.6,"t":"2026-10-20T14:00:00Z","v":6575,"vw":11.571814},{"c":11.56,"h":11.585,"l":11.52,"n":176,"o":11.58,"t":"2026-10-20T14:05:00Z","v":12391,"vw":11.546481},{"c":11.62,"h":11.63,"l":11.595,"n":98,"o":11.595,"t":"2026-10-20T14:10:00Z","v":5414,"vw":11.61854},{"c":11.64,"h":11.645,"l":11.615,"n":97,"o":11.62,"t":"2026-10-20T14:15:00Z","v":3551,"vw":11.633293},{"c":11.705,"h":11.72,"l":11.68,"n":52,"o":11.68,"t":"2026-10-20T14:20:00Z","v":1985,"vw":11.706863},{"c":11.6501,"h":11.69,"l":11.65,"n":94,"o":11.69,"t":"2026-10-20T14:25:00Z","v":5265,"vw":11.668199},{"c":11.645,"h":11.655,"l":11.62,"n":58,"o":11.65,"t":"2026-10-20T14:30:00Z","v":4410,"vw":11.646327},{"c":11.66,"h":11.685,"l":11.66,"n":67,"o":11.67,"t":"2026-10-20T14:35:00Z","v":2838,"vw":11.679251},{"c":11.68,"h":11.68,"l":11.66,"n":68,"o":11.665,"t":"2026-10-20T14:40:00Z","v":2562,"vw":11.674203},{"c":11.69,"h":11.72,"l":11.69,"n":113,"o":11.69,"t":"2026-10-20T14:45:00Z","v":4500,"vw":11.704728},{"c":11.72,"h":11.72,"l":11.6999,"n":64,"o":11.6999,"t":"2026-10-20T14:50:00Z","v":4422,"vw":11.702561},{"c":11.755,"h":11.755,"l":11.735,"n":116,"o":11.735,"t":"2026-10-20T14:55:00Z","v":4799,"vw":11.747643},{"c":11.78,"h":11.78,"l":11.75,"n":137,"o":11.755,"t":"2026-10-20T15:00:00Z","v":5433,"vw":11.761906},{"c":11.805,"h":11.805,"l":11.79,"n":44,"o":11.79,"t":"2026-10-20T15:05:00Z","v":2072,"vw":11.796871},{"c":11.81,"h":11.81,"l":11.78,"n":199,"o":11.805,"t":"2026-10-20T15:10:00Z","v":9213,"vw":11.801358},{"c":11.78,"h":11.8301,"l":11.78,"n":111,"o":11.82,"t":"2026-10-20T15:15:00Z","v":7252,"vw":11.806556},{"c":11.775,"h":11.79,"l":11.775,"n":33,"o":11.79,"t":"2026-10-20T15:20:00Z","v":1377,"vw":11.782778},{"c":11.815,"h":11.815,"l":11.78,"n":86,"o":11.78,"t":"2026-10-20T15:25:00Z","v":4001,"vw":11.794463},{"c":11.79,"h":11.815,"l":11.78,"n":105,"o":11.815,"t":"2026-10-20T15:30:00Z","v":6667,"vw":11.803238},{"c":11.825,"h":11.83,"l":11.81,"n":48,"o":11.81,"t":"2026-10-20T15:35:00Z","v":1675,"vw":11.821395},{"c":11.83,"h":11.845,"l":11.83,"n":24,"o":11.84,"t":"2026-10-20T15:40:00Z","v":623,"vw":11.838333},{"c":11.8101,"h":11.83,"l":11.8101,"n":60,"o":11.83,"t":"2026-10-20T15:45:00Z","v":2029,"vw":11.826827},{"c":11.79,"h":11.83,"l":11.79,"n":132,"o":11.82,"t":"2026-10-20T15:50:00Z","v":8298,"vw":11.822572},{"c":11.8,"h":11.8,"l":11.755,"n":147,"o":11.785,"t":"2026-10-20T15:55:00Z","v":12479,"vw":11.775143},{"c":11.75,"h":11.79,"l":11.7421,"n":99,"o":11.79,"t":"2026-10-20T16:00:00Z","v":2873,"vw":11.762045},{"c":11.75,"h":11.75,"l":11.75,"n":40,"o":11.75,"t":"2026-10-20T16:05:00Z","v":1707,"vw":11.75},{"c":11.755,"h":11.76,"l":11.74,"n":182,"o":11.76,"t":"2026-10-20T16:10:00Z","v":10579,"vw":11.750265},{"c":11.72,"h":11.755,"l":11.72,"n":108,"o":11.7506,"t":"2026-10-20T16:15:00Z","v":5826,"vw":11.742629},{"c":11.71,"h":11.72,"l":11.71,"n":69,"o":11.72,"t":"2026-10-20T16:20:00Z","v":2566,"vw":11.714667},{"c":11.74,"h":11.74,"l":11.71,"n":105,"o":11.71,"t":"2026-10-20T16:25:00Z","v":6535,"vw":11.723716},{"c":11.75,"h":11.75,"l":11.74,"n":32,"o":11.74,"t":"2026-10-20T16:30:00Z","v":1608,"vw":11.7475},{"c":11.72,"h":11.75,"l":11.72,"n":58,"o":11.75,"t":"2026-10-20T16:35:00Z","v":3045,"vw":11.740673},{"c":11.735,"h":11.75,"l":11.73,"n":111,"o":11.73,"t":"2026-10-20T16:40:00Z","v":7159,"vw":11.743135},{"c":11.74,"h":11.745,"l":11.74,"n":75,"o":11.74,"t":"2026-10-20T16:45:00Z","v":3319,"vw":11.740715},{"c":11.73,"h":11.74,"l":11.73,"n":58,"o":11.74,"t":"2026-10-20T16:50:00Z","v":2902,"vw":11.730435},{"c":11.74,"h":11.74,"l":11.725,"n":53,"o":11.725,"t":"2026-10-20T16:55:00Z","v":1854,"vw":11.733011},{"c":11.76,"h":11.76,"l":11.745,"n":108,"o":11.75,"t":"2026-10-20T17:00:00Z","v":4834,"vw":11.753025},{"c":11.755,"h":11.7618,"l":11.75,"n":81,"o":11.76,"t":"2026-10-20T17:05:00Z","v":4691,"vw":11.755556},{"c":11.78,"h":11.78,"l":11.76,"n":52,"o":11.76,"t":"2026-10-20T17:10:00Z","v":2596,"vw":11.77319},{"c":11.8,"h":11.8,"l":11.78,"n":110,"o":11.78,"t":"2026-10-20T17:15:00Z","v":4057,"vw":11.792336},{"c":11.8,"h":11.8056,"l":11.8,"n":94,"o":11.8,"t":"2026-10-20T17:20:00Z","v":2511,"vw":11.802053},{"c":11.81,"h":11.81,"l":11.8,"n":108,"o":11.8,"t":"2026-10-20T17:25:00Z","v":8652,"vw":11.804873},{"c":11.84,"h":11.84,"l":11.8015,"n":161,"o":11.81,"t":"2026-10-20T17:30:00Z","v":14863,"vw":11.82273},{"c":11.85,"h":11.87,"l":11.84,"n":291,"o":11.84,"t":"2026-10-20T17:35:00Z","v":25389,"vw":11.845238},{"c":11.85,"h":11.85,"l":11.82,"n":125,"o":11.84,"t":"2026-10-20T17:40:00Z","v":8489,"vw":11.836731},{"c":11.82,"h":11.84,"l":11.81,"n":137,"o":11.84,"t":"2026-10-20T17:45:00Z","v":5517,"vw":11.822959},{"c":11.8,"h":11.83,"l":11.8,"n":228,"o":11.815,"t":"2026-10-20T17:50:00Z","v":14334,"vw":11.817816},{"c":11.755,"h":11.81,"l":11.755,"n":112,"o":11.81,"t":"2026-10-20T17:55:00Z","v":3777,"vw":11.785792},{"c":11.715,"h":11.77,"l":11.68,"n":204,"o":11.77,"t":"2026-10-20T18:00:00Z","v":16559,"vw":11.710343},{"c":11.72,"h":11.735,"l":11.69,"n":130,"o":11.69,"t":"2026-10-20T18:05:00Z","v":3809,"vw":11.713052},{"c":11.725,"h":11.725,"l":11.725,"n":8,"o":11.725,"t":"2026-10-20T18:10:00Z","v":131,"vw":11.725},{"c":11.72,"h":11.73,"l":11.72,"n":34,"o":11.73,"t":"2026-10-20T18:15:00Z","v":1089,"vw":11.722857},{"c":11.73,"h":11.735,"l":11.72,"n":91,"o":11.72,"t":"2026-10-20T18:20:00Z","v":4147,"vw":11.729839},{"c":11.735,"h":11.775,"l":11.68,"n":441,"o":11.725,"t":"2026-10-20T18:25:00Z","v":28259,"vw":11.717143},{"c":11.79,"h":11.795,"l":11.735,"n":147,"o":11.735,"t":"2026-10-20T18:30:00Z","v":6878,"vw":11.773828},{"c":11.76,"h":11.8017,"l":11.75,"n":195,"o":11.79,"t":"2026-10-20T18:35:00Z","v":4745,"vw":11.766431},{"c":11.77,"h":11.78,"l":11.755,"n":76,"o":11.755,"t":"2026-10-20T18:40:00Z","v":5319,"vw":11.768555},{"c":11.775,"h":11.79,"l":11.775,"n":130,"o":11.79,"t":"2026-10-20T18:45:00Z","v":10178,"vw":11.778778},{"c":11.7835,"h":11.795,"l":11.775,"n":125,"o":11.775,"t":"2026-10-20T18:50:00Z","v":7795,"vw":11.78456},{"c":11.79,"h":11.79,"l":11.7609,"n":154,"o":11.785,"t":"2026-10-20T18:55:00Z","v":9269,"vw":11.779914},{"c":11.8,"h":11.815,"l":11.775,"n":194,"o":11.8,"t":"2026-10-20T19:00:00Z","v":16801,"vw":11.802324},{"c":11.76,"h":11.805,"l":11.76,"n":87,"o":11.805,"t":"2026-10-20T19:05:00Z","v":5145,"vw":11.788079},{"c":11.78,"h":11.78,"l":11.75,"n":99,"o":11.75,"t":"2026-10-20T19:10:00Z","v":6074,"vw":11.766304},{"c":11.8,"h":11.81,"l":11.785,"n":127,"o":11.785,"t":"2026-10-20T19:15:00Z","v":9615,"vw":11.799557},{"c":11.775,"h":11.8,"l":11.76,"n":274,"o":11.8,"t":"2026-10-20T19:20:00Z","v":23329,"vw":11.777586},{"c":11.785,"h":11.805,"l":11.7749,"n":266,"o":11.7749,"t":"2026-10-20T19:25:00Z","v":25434,"vw":11.786798},{"c":11.85,"h":11.855,"l":11.7882,"n":347,"o":11.7882,"t":"2026-10-20T19:30:00Z","v":28275,"vw":11.82898},{"c":11.85,"h":11.865,"l":11.835,"n":279,"o":11.86,"t":"2026-10-20T19:35:00Z","v":23888,"vw":11.848176},{"c":11.9,"h":11.9,"l":11.87,"n":130,"o":11.875,"t":"2026-10-20T19:40:00Z","v":6202,"vw":11.882079},{"c":11.9,"h":11.92,"l":11.87,"n":491,"o":11.905,"t":"2026-10-20T19:45:00Z","v":34993,"vw":11.892559},{"c":11.9699,"h":11.9699,"l":11.88,"n":505,"o":11.885,"t":"2026-10-20T19:50:00Z","v":50280,"vw":11.928906},{"c":12.05,"h":12.06,"l":11.945,"n":1620,"o":11.96,"t":"2026-10-20T19:55:00Z","v":129069,"vw":12.009151},{"c":12.05,"h":12.05,"l":12.05,"n":33,"o":12.05,"t":"2026-10-20T20:00:00Z","v":181281,"vw":12.05},{"c":11.88,"h":11.88,"l":11.88,"n":1,"o":11.88,"t":"2026-10-20T20:35:00Z","v":100,"vw":11.88},{"c":11.98,"h":11.98,"l":11.98,"n":2,"o":11.98,"t":"2026-10-20T23:40:00Z","v":461,"vw":11.98},{"c":11.93,"h":11.93,"l":11.9,"n":4,"o":11.93,"t":"2026-10-20T23:50:00Z","v":1716,"vw":11.912517},{"c":12.02,"h":12.045,"l":11.94,"n":42,"o":11.99,"t":"2026-10-21T13:30:00Z","v":12811,"vw":12.00105},{"c":12.26,"h":12.29,"l":12.18,"n":61,"o":12.18,"t":"2026-10-21T13:35:00Z","v":4368,"vw":12.235107},{"c":12.24,"h":12.34,"l":12.24,"n":106,"o":12.25,"t":"2026-10-21T13:40:00Z","v":7091,"vw":12.265191},{"c":12.21,"h":12.28,"l":12.2,"n":121,"o":12.25,"t":"2026-10-21T13:45:00Z","v":7377,"vw":12.25038},{"c":12.16,"h":12.205,"l":12.13,"n":227,"o":12.19,"t":"2026-10-21T13:50:00Z","v":13486,"vw":12.152037},{"c":12.12,"h":12.17,"l":12.115,"n":111,"o":12.17,"t":"2026-10-21T13:55:00Z","v":6995,"vw":12.150358},{"c":11.98,"h":12.12,"l":11.98,"n":165,"o":12.12,"t":"2026-10-21T14:00:00Z","v":9835,"vw":12.05998},{"c":12.015,"h":12.0399,"l":11.975,"n":119,"o":11.975,"t":"2026-10-21T14:05:00Z","v":13158,"vw":11.980942},{"c":12.06,"h":12.06,"l":11.96,"n":303,"o":12.015,"t":"2026-10-21T14:10:00Z","v":15170,"vw":12.019686},{"c":12.035,"h":12.04,"l":12.0144,"n":60,"o":12.04,"t":"2026-10-21T14:15:00Z","v":2524,"vw":12.031923},{"c":12.21,"h":12.215,"l":12.04,"n":297,"o":12.04,"t":"2026-10-21T14:20:00Z","v":16270,"vw":12.135553},{"c":12.26,"h":12.26,"l":12.21,"n":46,"o":12.21,"t":"2026-10-21T14:25:00Z","v":1561,"vw":12.228587},{"c":12.31,"h":12.31,"l":12.26,"n":183,"o":12.26,"t":"2026-10-21T14:30:00Z","v":7327,"vw":12.277589},{"c":12.359,"h":12.39,"l":12.31,"n":543,"o":12.31,"t":"2026-10-21T14:35:00Z","v":34914,"vw":12.342888},{"c":12.4,"h":12.41,"l":12.37,"n":130,"o":12.37,"t":"2026-10-21T14:40:00Z","v":9572,"vw":12.398084},{"c":12.46,"h":12.475,"l":12.41,"n":305,"o":12.41,"t":"2026-10-21T14:45:00Z","v":14354,"vw":12.45578},{"c":12.51,"h":12.54,"l":12.45,"n":183,"o":12.45,"t":"2026-10-21T14:50:00Z","v":9515,"vw":12.502462},{"c":12.49,"h":12.52,"l":12.49,"n":120,"o":12.51,"t":"2026-10-21T14:55:00Z","v":4086,"vw":12.506329},{"c":12.44,"h":12.5,"l":12.44,"n":351,"o":12.49,"t":"2026-10-21T15:00:00Z","v":25264,"vw":12.48099},{"c":12.405,"h":12.43,"l":12.405,"n":63,"o":12.43,"t":"2026-10-21T15:05:00Z","v":2882,"vw":12.40894},{"c":12.35,"h":12.42,"l":12.35,"n":199,"o":12.405,"t":"2026-10-21T15:10:00Z","v":7220,"vw":12.403272},{"c":12.32,"h":12.34,"l":12.32,"n":62,"o":12.34,"t":"2026-10-21T15:15:00Z","v":7536,"vw":12.338236},{"c":12.28,"h":12.315,"l":12.28,"n":106,"o":12.3,"t":"2026-10-21T15:20:00Z","v":2470,"vw":12.301154},{"c":12.295,"h":12.31,"l":12.27,"n":110,"o":12.28,"t":"2026-10-21T15:25:00Z","v":5974,"vw":12.29266},{"c":12.29,"h":12.295,"l":12.29,"n":13,"o":12.295,"t":"2026-10-21T15:30:00Z","v":468,"vw":12.292817},{"c":12.285,"h":12.3,"l":12.28,"n":44,"o":12.28,"t":"2026-10-21T15:35:00Z","v":1172,"vw":12.288333},{"c":12.3,"h":12.31,"l":12.29,"n":156,"o":12.29,"t":"2026-10-21T15:40:00Z","v":6443,"vw":12.296269},{"c":12.37,"h":12.37,"l":12.3,"n":219,"o":12.3,"t":"2026-10-21T15:45:00Z","v":19683,"vw":12.323332},{"c":12.39,"h":12.39,"l":12.37,"n":20,"o":12.39,"t":"2026-10-21T15:50:00Z","v":670,"vw":12.383333},{"c":12.37,"h":12.38,"l":12.35,"n":175,"o":12.37,"t":"2026-10-21T15:55:00Z","v":10930,"vw":12.364363},{"c":12.34,"h":12.36,"l":12.34,"n":76,"o":12.36,"t":"2026-10-21T16:00:00Z","v":2108,"vw":12.353251},{"c":12.33,"h":12.33,"l":12.33,"n":23,"o":12.33,"t":"2026-10-21T16:05:00Z","v":707,"vw":12.33},{"c":12.36,"h":12.36,"l":12.315,"n":129,"o":12.325,"t":"2026-10-21T16:10:00Z","v":6156,"vw":12.334732},{"c":12.39,"h":12.39,"l":12.36,"n":165,"o":12.365,"t":"2026-10-21T16:15:00Z","v":11974,"vw":12.378728},{"c":12.405,"h":12.415,"l":12.4,"n":157,"o":12.4,"t":"2026-10-21T16:20:00Z","v":8048,"vw":12.4036},{"c":12.4,"h":12.4,"l":12.38,"n":220,"o":12.4,"t":"2026-10-21T16:25:00Z","v":7188,"vw":12.396492},{"c":12.41,"h":12.41,"l":12.38,"n":102,"o":12.38,"t":"2026-10-21T16:30:00Z","v":10164,"vw":12.395981},{"c":12.43,"h":12.43,"l":12.4,"n":132,"o":12.42,"t":"2026-10-21T16:35:00Z","v":8719,"vw":12.407632},{"c":12.44,"h":12.465,"l":12.4,"n":217,"o":12.42,"t":"2026-10-21T16:40:00Z","v":13685,"vw":12.43362},{"c":12.45,"h":12.46,"l":12.43,"n":103,"o":12.44,"t":"2026-10-21T16:45:00Z","v":6248,"vw":12.446065},{"c":12.44,"h":12.44,"l":12.43,"n":106,"o":12.44,"t":"2026-10-21T16:50:00Z","v":1210,"vw":12.43768},{"c":12.44,"h":12.44,"l":12.43,"n":88,"o":12.44,"t":"2026-10-21T16:55:00Z","v":3552,"vw":12.434605},{"c":12.41,"h":12.47,"l":12.41,"n":303,"o":12.45,"t":"2026-10-21T17:00:00Z","v":31216,"vw":12.448016},{"c":12.39,"h":12.41,"l":12.39,"n":59,"o":12.41,"t":"2026-10-21T17:05:00Z","v":2055,"vw":12.394942},{"c":12.36,"h":12.37,"l":12.35,"n":63,"o":12.37,"t":"2026-10-21T17:10:00Z","v":1951,"vw":12.359853},{"c":12.38,"h":12.38,"l":12.335,"n":105,"o":12.335,"t":"2026-10-21T17:15:00Z","v":5705,"vw":12.356979},{"c":12.31,"h":12.39,"l":12.31,"n":117,"o":12.39,"t":"2026-10-21T17:20:00Z","v":6187,"vw":12.35766},{"c":12.31,"h":12.31,"l":12.31,"n":20,"o":12.31,"t":"2026-10-21T17:25:00Z","v":2879,"vw":12.31},{"c":12.41,"h":12.41,"l":12.315,"n":225,"o":12.315,"t":"2026-10-21T17:30:00Z","v":10429,"vw":12.348265},{"c":12.41,"h":12.41,"l":12.39,"n":131,"o":12.39,"t":"2026-10-21T17:35:00Z","v":6962,"vw":12.390717},{"c":12.37,"h":12.41,"l":12.37,"n":296,"o":12.4,"t":"2026-10-21T17:40:00Z","v":16132,"vw":12.385208},{"c":12.38,"h":12.38,"l":12.355,"n":92,"o":12.36,"t":"2026-10-21T17:45:00Z","v":6238,"vw":12.365791},{"c":12.37,"h":12.375,"l":12.36,"n":97,"o":12.37,"t":"2026-10-21T17:50:00Z","v":5853,"vw":12.365914},{"c":12.38,"h":12.38,"l":12.37,"n":64,"o":12.37,"t":"2026-10-21T17:55:00Z","v":2872,"vw":12.376385},{"c":12.4,"h":12.41,"l":12.389,"n":107,"o":12.39,"t":"2026-10-21T18:00:00Z","v":4964,"vw":12.394714},{"c":12.41,"h":12.415,"l":12.41,"n":183,"o":12.41,"t":"2026-10-21T18:05:00Z","v":4380,"vw":12.411144},{"c":12.445,"h":12.45,"l":12.41,"n":212,"o":12.41,"t":"2026-10-21T18:10:00Z","v":13994,"vw":12.425862},{"c":12.465,"h":12.48,"l":12.44,"n":242,"o":12.45,"t":"2026-10-21T18:15:00Z","v":18592,"vw":12.455211},{"c":12.46,"h":12.46,"l":12.45,"n":33,"o":12.45,"t":"2026-10-21T18:20:00Z","v":1257,"vw":12.458571},{"c":12.48,"h":12.48,"l":12.46,"n":86,"o":12.46,"t":"2026-10-21T18:25:00Z","v":4130,"vw":12.467488},{"c":12.505,"h":12.528,"l":12.47,"n":246,"o":12.47,"t":"2026-10-21T18:30:00Z","v":8037,"vw":12.495458},{"c":12.49,"h":12.505,"l":12.49,"n":77,"o":12.505,"t":"2026-10-21T18:35:00Z","v":2362,"vw":12.495076},{"c":12.47,"h":12.47,"l":12.46,"n":68,"o":12.47,"t":"2026-10-21T18:40:00Z","v":2347,"vw":12.468529},{"c":12.46,"h":12.49,"l":12.46,"n":280,"o":12.48,"t":"2026-10-21T18:45:00Z","v":13849,"vw":12.475098},{"c":12.49,"h":12.49,"l":12.445,"n":140,"o":12.45,"t":"2026-10-21T18:50:00Z","v":5710,"vw":12.460681},{"c":12.44,"h":12.495,"l":12.44,"n":332,"o":12.48,"t":"2026-10-21T18:55:00Z","v":16656,"vw":12.487032},{"c":12.365,"h":12.44,"l":12.365,"n":115,"o":12.44,"t":"2026-10-21T19:00:00Z","v":3764,"vw":12.413486},{"c":12.385,"h":12.4,"l":12.365,"n":134,"o":12.37,"t":"2026-10-21T19:05:00Z","v":6178,"vw":12.391783},{"c":12.32,"h":12.37,"l":12.32,"n":138,"o":12.37,"t":"2026-10-21T19:10:00Z","v":6817,"vw":12.341104},{"c":12.35,"h":12.405,"l":12.3,"n":700,"o":12.335,"t":"2026-10-21T19:15:00Z","v":57817,"vw":12.342765},{"c":12.41,"h":12.419,"l":12.36,"n":398,"o":12.36,"t":"2026-10-21T19:20:00Z","v":19142,"vw":12.396265},{"c":12.41,"h":12.425,"l":12.409,"n":255,"o":12.41,"t":"2026-10-21T19:25:00Z","v":9122,"vw":12.415347},{"c":12.465,"h":12.47,"l":12.41,"n":317,"o":12.415,"t":"2026-10-21T19:30:00Z","v":20875,"vw":12.436423},{"c":12.455,"h":12.48,"l":12.455,"n":278,"o":12.46,"t":"2026-10-21T19:35:00Z","v":13990,"vw":12.464965},{"c":12.475,"h":12.489,"l":12.43,"n":302,"o":12.45,"t":"2026-10-21T19:40:00Z","v":14457,"vw":12.455992},{"c":12.4,"h":12.48,"l":12.4,"n":342,"o":12.48,"t":"2026-10-21T19:45:00Z","v":13310,"vw":12.45912},{"c":12.34,"h":12.405,"l":12.33,"n":419,"o":12.4,"t":"2026-10-21T19:50:00Z","v":25210,"vw":12.384435},{"c":12.25,"h":12.345,"l":12.25,"n":1429,"o":12.33,"t":"2026-10-21T19:55:00Z","v":106264,"vw":12.300819},{"c":12.26,"h":12.268,"l":12.26,"n":37,"o":12.268,"t":"2026-10-21T20:00:00Z","v":151241,"vw":12.260007},{"c":12.26,"h":12.26,"l":12.26,"n":2,"o":12.26,"t":"2026-10-21T20:35:00Z","v":962,"vw":12.26},{"c":12.33,"h":12.33,"l":12.17,"n":30,"o":12.23,"t":"2026-10-22T13:30:00Z","v":14752,"vw":12.234096},{"c":12.36,"h":12.36,"l":12.32,"n":24,"o":12.33,"t":"2026-10-22T13:35:00Z","v":1085,"vw":12.33},{"c":12.325,"h":12.4,"l":12.32,"n":44,"o":12.4,"t":"2026-10-22T13:40:00Z","v":1626,"vw":12.361667},{"c":12.195,"h":12.325,"l":12.17,"n":51,"o":12.325,"t":"2026-10-22T13:45:00Z","v":3510,"vw":12.227991},{"c":12.31,"h":12.31,"l":12.195,"n":66,"o":12.195,"t":"2026-10-22T13:50:00Z","v":2419,"vw":12.232915},{"c":12.42,"h":12.42,"l":12.32,"n":77,"o":12.32,"t":"2026-10-22T13:55:00Z","v":12168,"vw":12.379627},{"c":12.33,"h":12.42,"l":12.33,"n":45,"o":12.42,"t":"2026-10-22T14:00:00Z","v":2554,"vw":12.354286},{"c":12.365,"h":12.365,"l":12.36,"n":25,"o":12.36,"t":"2026-10-22T14:05:00Z","v":1320,"vw":12.36325},{"c":12.4,"h":12.41,"l":12.365,"n":101,"o":12.365,"t":"2026-10-22T14:10:00Z","v":3930,"vw":12.386149},{"c":12.42,"h":12.42,"l":12.38,"n":54,"o":12.38,"t":"2026-10-22T14:15:00Z","v":1568,"vw":12.395263},{"c":12.41,"h":12.41,"l":12.38,"n":71,"o":12.41,"t":"2026-10-22T14:20:00Z","v":1437,"vw":12.395},{"c":12.39,"h":12.43,"l":12.39,"n":43,"o":12.43,"t":"2026-10-22T14:25:00Z","v":977,"vw":12.407701},{"c":12.37,"h":12.39,"l":12.365,"n":114,"o":12.39,"t":"2026-10-22T14:30:00Z","v":2606,"vw":12.376487},{"c":12.33,"h":12.37,"l":12.33,"n":100,"o":12.37,"t":"2026-10-22T14:35:00Z","v":2246,"vw":12.342},{"c":12.355,"h":12.36,"l":12.34,"n":106,"o":12.35,"t":"2026-10-22T14:40:00Z","v":3061,"vw":12.349936},{"c":12.38,"h":12.38,"l":12.38,"n":23,"o":12.38,"t":"2026-10-22T14:45:00Z","v":340,"vw":12.38},{"c":12.425,"h":12.425,"l":12.3796,"n":179,"o":12.38,"t":"2026-10-22T14:50:00Z","v":4392,"vw":12.39587},{"c":12.4104,"h":12.44,"l":12.4104,"n":60,"o":12.44,"t":"2026-10-22T14:55:00Z","v":1052,"vw":12.430133},{"c":12.429,"h":12.475,"l":12.429,"n":140,"o":12.45,"t":"2026-10-22T15:00:00Z","v":6441,"vw":12.448962},{"c":12.43,"h":12.48,"l":12.43,"n":45,"o":12.455,"t":"2026-10-22T15:05:00Z","v":1646,"vw":12.455856},{"c":12.46,"h":12.46,"l":12.46,"n":37,"o":12.46,"t":"2026-10-22T15:10:00Z","v":618,"vw":12.46},{"c":12.49,"h":12.49,"l":12.49,"n":77,"o":12.49,"t":"2026-10-22T15:15:00Z","v":3393,"vw":12.49},{"c":12.5375,"h":12.55,"l":12.49,"n":136,"o":12.49,"t":"2026-10-22T15:20:00Z","v":7596,"vw":12.524828},{"c":12.535,"h":12.55,"l":12.5301,"n":58,"o":12.55,"t":"2026-10-22T15:25:00Z","v":2752,"vw":12.536699},{"c":12.555,"h":12.555,"l":12.5282,"n":54,"o":12.5282,"t":"2026-10-22T15:30:00Z","v":1495,"vw":12.54162},{"c":12.53,"h":12.555,"l":12.52,"n":73,"o":12.555,"t":"2026-10-22T15:35:00Z","v":1921,"vw":12.5325},{"c":12.52,"h":12.53,"l":12.51,"n":61,"o":12.53,"t":"2026-10-22T15:40:00Z","v":8346,"vw":12.51595},{"c":12.42,"h":12.53,"l":12.42,"n":169,"o":12.53,"t":"2026-10-22T15:45:00Z","v":11938,"vw":12.486716},{"c":12.46,"h":12.46,"l":12.43,"n":122,"o":12.44,"t":"2026-10-22T15:50:00Z","v":9496,"vw":12.440342},{"c":12.47,"h":12.47,"l":12.46,"n":25,"o":12.46,"t":"2026-10-22T15:55:00Z","v":935,"vw":12.468571},{"c":12.44,"h":12.47,"l":12.44,"n":89,"o":12.47,"t":"2026-10-22T16:00:00Z","v":2126,"vw":12.463272},{"c":12.45,"h":12.45,"l":12.43,"n":92,"o":12.44,"t":"2026-10-22T16:05:00Z","v":2483,"vw":12.445837},{"c":12.42,"h":12.43,"l":12.4,"n":103,"o":12.42,"t":"2026-10-22T16:10:00Z","v":3840,"vw":12.414662},{"c":12.38,"h":12.425,"l":12.38,"n":77,"o":12.425,"t":"2026-10-22T16:15:00Z","v":4136,"vw":12.399639},{"c":12.36,"h":12.38,"l":12.335,"n":130,"o":12.38,"t":"2026-10-22T16:20:00Z","v":16898,"vw":12.348236},{"c":12.38,"h":12.3975,"l":12.355,"n":173,"o":12.355,"t":"2026-10-22T16:25:00Z","v":16545,"vw":12.3639},{"c":12.4,"h":12.41,"l":12.38,"n":86,"o":12.38,"t":"2026-10-22T16:30:00Z","v":2469,"vw":12.397525},{"c":12.37,"h":12.385,"l":12.37,"n":33,"o":12.38,"t":"2026-10-22T16:35:00Z","v":1040,"vw":12.378443},{"c":12.345,"h":12.35,"l":12.33,"n":51,"o":12.35,"t":"2026-10-22T16:40:00Z","v":2509,"vw":12.34759},{"c":12.31,"h":12.33,"l":12.31,"n":52,"o":12.33,"t":"2026-10-22T16:45:00Z","v":2496,"vw":12.319667},{"c":12.35,"h":12.35,"l":12.325,"n":91,"o":12.33,"t":"2026-10-22T16:50:00Z","v":2550,"vw":12.335991},{"c":12.365,"h":12.37,"l":12.365,"n":30,"o":12.365,"t":"2026-10-22T16:55:00Z","v":2931,"vw":12.365435},{"c":12.35,"h":12.38,"l":12.35,"n":66,"o":12.37,"t":"2026-10-22T17:00:00Z","v":1750,"vw":12.365714},{"c":12.345,"h":12.3511,"l":12.34,"n":30,"o":12.3511,"t":"2026-10-22T17:05:00Z","v":832,"vw":12.34545},{"c":12.345,"h":12.345,"l":12.345,"n":38,"o":12.345,"t":"2026-10-22T17:10:00Z","v":1180,"vw":12.345},{"c":12.325,"h":12.3405,"l":12.32,"n":45,"o":12.3405,"t":"2026-10-22T17:15:00Z","v":1081,"vw":12.331932},{"c":12.33,"h":12.35,"l":12.325,"n":155,"o":12.325,"t":"2026-10-22T17:20:00Z","v":4684,"vw":12.334507},{"c":12.3235,"h":12.3235,"l":12.3235,"n":5,"o":12.3235,"t":"2026-10-22T17:25:00Z","v":156,"vw":12.3235},{"c":12.34,"h":12.35,"l":12.325,"n":215,"o":12.325,"t":"2026-10-22T17:30:00Z","v":12698,"vw":12.341808},{"c":12.35,"h":12.37,"l":12.33,"n":64,"o":12.35,"t":"2026-10-22T17:35:00Z","v":5392,"vw":12.354886},{"c":12.385,"h":12.385,"l":12.33,"n":53,"o":12.35,"t":"2026-10-22T17:40:00Z","v":2272,"vw":12.365784},{"c":12.4,"h":12.4,"l":12.38,"n":95,"o":12.38,"t":"2026-10-22T17:45:00Z","v":2520,"vw":12.394918},{"c":12.38,"h":12.39,"l":12.37,"n":84,"o":12.39,"t":"2026-10-22T17:50:00Z","v":3792,"vw":12.38},{"c":12.38,"h":12.4,"l":12.38,"n":48,"o":12.4,"t":"2026-10-22T17:55:00Z","v":932,"vw":12.386667},{"c":12.37,"h":12.37,"l":12.37,"n":11,"o":12.37,"t":"2026-10-22T18:05:00Z","v":292,"vw":12.37},{"c":12.565,"h":12.565,"l":12.39,"n":348,"o":12.39,"t":"2026-10-22T18:10:00Z","v":31890,"vw":12.484199},{"c":12.61,"h":12.61,"l":12.55,"n":82,"o":12.55,"t":"2026-10-22T18:15:00Z","v":2917,"vw":12.578666},{"c":12.6,"h":12.628,"l":12.6,"n":190,"o":12.628,"t":"2026-10-22T18:20:00Z","v":4243,"vw":12.615313},{"c":12.605,"h":12.62,"l":12.6,"n":86,"o":12.62,"t":"2026-10-22T18:25:00Z","v":3538,"vw":12.606304},{"c":12.59,"h":12.6,"l":12.59,"n":35,"o":12.6,"t":"2026-10-22T18:30:00Z","v":1112,"vw":12.594},{"c":12.575,"h":12.595,"l":12.575,"n":89,"o":12.595,"t":"2026-10-22T18:35:00Z","v":4909,"vw":12.586697},{"c":12.595,"h":12.6,"l":12.57,"n":182,"o":12.575,"t":"2026-10-22T18:40:00Z","v":6141,"vw":12.584078},{"c":12.615,"h":12.615,"l":12.6,"n":108,"o":12.61,"t":"2026-10-22T18:45:00Z","v":3135,"vw":12.609063},{"c":12.61,"h":12.62,"l":12.61,"n":74,"o":12.62,"t":"2026-10-22T18:50:00Z","v":1591,"vw":12.613937},{"c":12.5401,"h":12.62,"l":12.54,"n":119,"o":12.62,"t":"2026-10-22T18:55:00Z","v":5749,"vw":12.562809},{"c":12.54,"h":12.55,"l":12.53,"n":85,"o":12.535,"t":"2026-10-22T19:00:00Z","v":4187,"vw":12.545924},{"c":12.5672,"h":12.5672,"l":12.52,"n":105,"o":12.52,"t":"2026-10-22T19:05:00Z","v":4354,"vw":12.546661},{"c":12.555,"h":12.56,"l":12.53,"n":139,"o":12.545,"t":"2026-10-22T19:10:00Z","v":3113,"vw":12.546529},{"c":12.59,"h":12.59,"l":12.5476,"n":171,"o":12.555,"t":"2026-10-22T19:15:00Z","v":4016,"vw":12.571043},{"c":12.6,"h":12.61,"l":12.585,"n":200,"o":12.585,"t":"2026-10-22T19:20:00Z","v":9974,"vw":12.59272},{"c":12.625,"h":12.65,"l":12.61,"n":238,"o":12.61,"t":"2026-10-22T19:25:00Z","v":20006,"vw":12.628776},{"c":12.625,"h":12.64,"l":12.62,"n":101,"o":12.62,"t":"2026-10-22T19:30:00Z","v":2947,"vw":12.626147},{"c":12.66,"h":12.66,"l":12.63,"n":299,"o":12.64,"t":"2026-10-22T19:35:00Z","v":22274,"vw":12.641871},{"c":12.66,"h":12.67,"l":12.655,"n":227,"o":12.655,"t":"2026-10-22T19:40:00Z","v":9609,"vw":12.660066},{"c":12.65,"h":12.66,"l":12.63,"n":240,"o":12.66,"t":"2026-10-22T19:45:00Z","v":12044,"vw":12.645461},{"c":12.71,"h":12.71,"l":12.6423,"n":384,"o":12.65,"t":"2026-10-22T19:50:00Z","v":15744,"vw":12.682505},{"c":12.716,"h":12.73,"l":12.695,"n":1040,"o":12.7,"t":"2026-10-22T19:55:00Z","v":50406,"vw":12.708069},{"c":12.72,"h":12.72,"l":12.72,"n":30,"o":12.72,"t":"2026-10-22T20:00:00Z","v":146679,"vw":12.72}],"history":[{"c":19.61,"h":19.99,"l":19.41,"n":8765,"o":19.65,"t":"2024-10-21T04:00:00Z","v":453431,"vw":19.679893},{"c":19.58,"h":19.61,"l":19.02,"n":5682,"o":19.48,"t":"2024-10-22T04:00:00Z","v":323254,"vw":19.456872},{"c":18.4,"h":19.525,"l":18.31,"n":7942,"o":19.44,"t":"2024-10-23T04:00:00Z","v":538773,"vw":18.69322},{"c":18.15,"h":18.63,"l":17.82,"n":7328,"o":18.51,"t":"2024-10-24T04:00:00Z","v":480161,"vw":18.090312},{"c":18.25,"h":18.5,"l":18.22,"n":6171,"o":18.44,"t":"2024-10-25T04:00:00Z","v":385883,"vw":18.302264},{"c":18.33,"h":18.9,"l":18.25,"n":5574,"o":18.56,"t":"2024-10-28T04:00:00Z","v":277122,"vw":18.404259},{"c":18.36,"h":18.79,"l":17.74,"n":7703,"o":18.05,"t":"2024-10-29T04:00:00Z","v":368527,"vw":18.398017},{"c":18.49,"h":18.69,"l":18.03,"n":5039,"o":18.15,"t":"2024-10-30T04:00:00Z","v":345599,"vw":18.344919},{"c":18.29,"h":18.5099,"l":18.05,"n":5135,"o":18.31,"t":"2024-10-31T04:00:00Z","v":322377,"vw":18.309849},{"c":18.47,"h":18.505,"l":18.22,"n":5434,"o":18.39,"t":"2024-11-01T04:00:00Z","v":241118,"vw":18.412042},{"c":18.46,"h":18.62,"l":18.16,"n":6185,"o":18.39,"t":"2024-11-04T05:00:00Z","v":280082,"vw":18.388944},{"c":18.6,"h":18.7,"l":18.225,"n":5831,"o":18.36,"t":"2024-11-05T05:00:00Z","v":305146,"vw":18.476432},{"c":21.19,"h":21.47,"l":19.83,"n":17394,"o":19.83,"t":"2024-11-06T05:00:00Z","v":1090202,"vw":20.784257},{"c":20.95,"h":21.71,"l":20.73,"n":8577,"o":21.19,"t":"2024-11-07T05:00:00Z","v":497349,"vw":21.027682},{"c":21.25,"h":21.7599,"l":21.1,"n":6173,"o":21.12,"t":"2024-11-08T05:00:00Z","v":283740,"vw":21.391679},{"c":21.67,"h":22.02,"l":21.18,"n":6330,"o":21.5,"t":"2024-11-11T05:00:00Z","v":404215,"vw":21.739299},{"c":21.37,"h":21.4982,"l":21.1538,"n":4688,"o":21.29,"t":"2024-11-12T05:00:00Z","v":261760,"vw":21.357801},{"c":22.36,"h":22.5,"l":21.36,"n":7486,"o":21.51,"t":"2024-11-13T05:00:00Z","v":360446,"vw":22.247979},{"c":21,"h":22.45,"l":20.99,"n":7327,"o":22.37,"t":"2024-11-14T05:00:00Z","v":478435,"vw":21.382376},{"c":18.04,"h":20.91,"l":17.07,"n":14989,"o":20.91,"t":"2024-11-15T05:00:00Z","v":1027789,"vw":18.081957},{"c":18.81,"h":19,"l":17.83,"n":8662,"o":18.11,"t":"2024-11-18T05:00:00Z","v":417368,"vw":18.64735},{"c":18.55,"h":19.57,"l":18.39,"n":7482,"o":18.39,"t":"2024-11-19T05:00:00Z","v":474550,"vw":18.84126},{"c":18.52,"h":18.5699,"l":17.78,"n":8483,"o":18.44,"t":"2024-11-20T05:00:00Z","v":650881,"vw":18.295535},{"c":19,"h":19.13,"l":18.195,"n":4968,"o":18.6,"t":"2024-11-21T05:00:00Z","v":254493,"vw":18.809153},{"c":19.87,"h":20.035,"l":19.05,"n":6598,"o":19.07,"t":"2024-11-22T05:00:00Z","v":292864,"vw":19.807226},{"c":20.36,"h":20.785,"l":19.86,"n":6659,"o":20.2,"t":"2024-11-25T05:00:00Z","v":433648,"vw":20.426549},{"c":20.33,"h":20.38,"l":19.83,"n":7341,"o":20.04,"t":"2024-11-26T05:00:00Z","v":288404,"vw":20.227655},{"c":20.3,"h":20.57,"l":20.095,"n":5424,"o":20.34,"t":"2024-11-27T05:00:00Z","v":207166,"vw":20.313785},{"c":21.03,"h":21.27,"l":20.33,"n":5254,"o":20.5,"t":"2024-11-29T05:00:00Z","v":240433,"vw":21.023588},{"c":21.1,"h":21.4,"l":20.56,"n":7797,"o":20.77,"t":"2024-12-02T05:00:00Z","v":338673,"vw":21.07516},{"c":20.9,"h":21.45,"l":20.665,"n":6510,"o":20.92,"t":"2024-12-03T05:00:00Z","v":296105,"vw":20.940303},{"c":21.16,"h":21.415,"l":20.56,"n":7882,"o":20.71,"t":"2024-12-04T05:00:00Z","v":401650,"vw":21.085243},{"c":21.13,"h":21.4,"l":20.715,"n":7124,"o":20.94,"t":"2024-12-05T05:00:00Z","v":287749,"vw":21.104353},{"c":21.73,"h":22.19,"l":21.09,"n":7412,"o":21.27,"t":"2024-12-06T05:00:00Z","v":415991,"vw":21.755251},{"c":21.63,"h":22.44,"l":21.55,"n":10030,"o":22.23,"t":"2024-12-09T05:00:00Z","v":572847,"vw":21.845273},{"c":24.14,"h":24.275,"l":20.8301,"n":18723,"o":22.21,"t":"2024-12-10T05:00:00Z","v":1318679,"vw":23.321195},{"c":24.78,"h":25.38,"l":23.85,"n":15843,"o":24.76,"t":"2024-12-11T05:00:00Z","v":905198,"vw":24.837274},{"c":24.55,"h":24.84,"l":24.21,"n":11232,"o":24.69,"t":"2024-12-12T05:00:00Z","v":463573,"vw":24.513392},{"c":24.94,"h":25.39,"l":24.39,"n":11846,"o":24.49,"t":"2024-12-13T05:00:00Z","v":532882,"vw":24.856799},{"c":25.64,"h":25.77,"l":24.415,"n":6375,"o":24.8,"t":"2024-12-16T05:00:00Z","v":352154,"vw":25.3541},{"c":24.86,"h":26,"l":24.6,"n":9379,"o":25.89,"t":"2024-12-17T05:00:00Z","v":463410,"vw":25.087989},{"c":24.01,"h":25.78,"l":23.21,"n":8611,"o":24.88,"t":"2024-12-18T05:00:00Z","v":662539,"vw":24.36741},{"c":23.84,"h":24.64,"l":23.795,"n":7684,"o":24.21,"t":"2024-12-19T05:00:00Z","v":379492,"vw":24.045352},{"c":25.16,"h":25.63,"l":23.18,"n":8567,"o":23.37,"t":"2024-12-20T05:00:00Z","v":749260,"vw":24.795584},{"c":25.38,"h":25.65,"l":24.884,"n":9286,"o":25.12,"t":"2024-12-23T05:00:00Z","v":375349,"vw":25.318455},{"c":25.19,"h":25.37,"l":24.86,"n":2647,"o":25.37,"t":"2024-12-24T05:00:00Z","v":101485,"vw":25.12269},{"c":25.76,"h":25.785,"l":24.76,"n":4857,"o":24.93,"t":"2024-12-26T05:00:00Z","v":176906,"vw":25.569522},{"c":25.76,"h":26.09,"l":24.88,"n":5992,"o":25.59,"t":"2024-12-27T05:00:00Z","v":242154,"vw":25.541721},{"c":25.73,"h":25.95,"l":24.91,"n":5713,"o":25.36,"t":"2024-12-30T05:00:00Z","v":241433,"vw":25.679318},{"c":25.16,"h":26.22,"l":25,"n":5707,"o":26,"t":"2024-12-31T05:00:00Z","v":270915,"vw":25.270808},{"c":25.19,"h":25.83,"l":25.01,"n":6056,"o":25.65,"t":"2025-01-02T05:00:00Z","v":266343,"vw":25.244888},{"c":26.2,"h":26.33,"l":25,"n":6252,"o":25.18,"t":"2025-01-03T05:00:00Z","v":252123,"vw":25.955152},{"c":26.55,"h":26.95,"l":26.2235,"n":8226,"o":26.3,"t":"2025-01-06T05:00:00Z","v":403819,"vw":26.57195},{"c":26.98,"h":27.06,"l":26.14,"n":9953,"o":26.58,"t":"2025-01-07T05:00:00Z","v":463433,"vw":26.783734},{"c":28.43,"h":28.88,"l":26.94,"n":11784,"o":27.67,"t":"2025-01-08T05:00:00Z","v":668320,"vw":28.194444},{"c":26.68,"h":27.95,"l":26.12,"n":12124,"o":27.85,"t":"2025-01-10T05:00:00Z","v":625124,"vw":26.679356},{"c":26.57,"h":26.63,"l":25.69,"n":8387,"o":26.07,"t":"2025-01-13T05:00:00Z","v":434990,"vw":26.227921},{"c":26.12,"h":26.85,"l":25.63,"n":6449,"o":26.6,"t":"2025-01-14T05:00:00Z","v":305441,"vw":26.10426},{"c":27.1,"h":27.47,"l":26.66,"n":5685,"o":26.87,"t":"2025-01-15T05:00:00Z","v":276260,"vw":27.056805},{"c":26.8,"h":27.27,"l":26.64,"n":5464,"o":27.02,"t":"2025-01-16T05:00:00Z","v":199775,"vw":26.842683},{"c":27.21,"h":27.42,"l":26.63,"n":6313,"o":27.42,"t":"2025-01-17T05:00:00Z","v":309924,"vw":27.099081},{"c":27.35,"h":27.83,"l":26.91,"n":8941,"o":27.64,"t":"2025-01-21T05:00:00Z","v":424770,"vw":27.358694},{"c":27.22,"h":27.55,"l":27.03,"n":7859,"o":27.28,"t":"2025-01-22T05:00:00Z","v":389520,"vw":27.342626},{"c":27.28,"h":27.355,"l":26.64,"n":6835,"o":26.82,"t":"2025-01-23T05:00:00Z","v":316510,"vw":27.174119},{"c":27.89,"h":28.01,"l":27.11,"n":7271,"o":27.15,"t":"2025-01-24T05:00:00Z","v":289016,"vw":27.722422},{"c":26.98,"h":28.39,"l":26.74,"n":8765,"o":27.61,"t":"2025-01-27T05:00:00Z","v":419731,"vw":27.292034},{"c":29.29,"h":29.36,"l":26.1,"n":10291,"o":26.74,"t":"2025-01-28T05:00:00Z","v":641755,"vw":28.344347},{"c":28.71,"h":29.9,"l":28.59,"n":8792,"o":29.87,"t":"2025-01-29T05:00:00Z","v":384950,"vw":29.051824},{"c":29,"h":29.42,"l":28.59,"n":6665,"o":28.84,"t":"2025-01-30T05:00:00Z","v":385813,"vw":28.969275},{"c":28.46,"h":29.25,"l":28.37,"n":7091,"o":29.11,"t":"2025-01-31T05:00:00Z","v":306684,"vw":28.676047},{"c":28.11,"h":28.4499,"l":27.54,"n":5601,"o":27.73,"t":"2025-02-03T05:00:00Z","v":252199,"vw":28.187491},{"c":28.65,"h":28.89,"l":28.06,"n":7586,"o":28.06,"t":"2025-02-04T05:00:00Z","v":311695,"vw":28.611409},{"c":29,"h":29.52,"l":28.77,"n":8059,"o":28.77,"t":"2025-02-05T05:00:00Z","v":357142,"vw":29.12793},{"c":28.91,"h":29.48,"l":28.16,"n":8337,"o":28.92,"t":"2025-02-06T05:00:00Z","v":441485,"vw":28.916387},{"c":28.98,"h":29.55,"l":28.695,"n":5313,"o":28.98,"t":"2025-02-07T05:00:00Z","v":248584,"vw":28.983215},{"c":28.98,"h":29.27,"l":28.85,"n":5296,"o":29.03,"t":"2025-02-10T05:00:00Z","v":193750,"vw":28.98624},{"c":28.56,"h":28.75,"l":28.3,"n":4999,"o":28.51,"t":"2025-02-11T05:00:00Z","v":189355,"vw":28.507155},{"c":28.43,"h":28.89,"l":27.841,"n":6954,"o":28.07,"t":"2025-02-12T05:00:00Z","v":370052,"vw":28.509416},{"c":30.01,"h":30.02,"l":28.22,"n":8260,"o":28.76,"t":"2025-02-13T05:00:00Z","v":822690,"vw":29.564163},{"c":29.84,"h":30.53,"l":29.58,"n":6534,"o":30.01,"t":"2025-02-14T05:00:00Z","v":492773,"vw":29.924225},{"c":30,"h":30.4,"l":29.41,"n":6901,"o":29.72,"t":"2025-02-18T05:00:00Z","v":409543,"vw":29.955475},{"c":29.68,"h":30.035,"l":29.25,"n":6109,"o":29.31,"t":"2025-02-19T05:00:00Z","v":416842,"vw":29.853819},{"c":28.46,"h":29.59,"l":28.325,"n":7586,"o":29.4,"t":"2025-02-20T05:00:00Z","v":346859,"vw":28.647889},{"c":28.22,"h":28.96,"l":27.93,"n":7740,"o":28.65,"t":"2025-02-21T05:00:00Z","v":500095,"vw":28.217297},{"c":27.13,"h":28.3699,"l":27.1,"n":7598,"o":28.19,"t":"2025-02-24T05:00:00Z","v":399788,"vw":27.591944},{"c":26.5,"h":27.25,"l":26.22,"n":6994,"o":27,"t":"2025-02-25T05:00:00Z","v":365883,"vw":26.626649},{"c":27,"h":27.73,"l":26.29,"n":7510,"o":26.45,"t":"2025-02-26T05:00:00Z","v":451278,"vw":26.982946},{"c":27.05,"h":27.56,"l":26.48,"n":6641,"o":27,"t":"2025-02-27T05:00:00Z","v":551918,"vw":27.258562},{"c":26.54,"h":27,"l":25.77,"n":6050,"o":26.9,"t":"2025-02-28T05:00:00Z","v":437514,"vw":26.350497},{"c":25.76,"h":26.81,"l":25.545,"n":7051,"o":26.55,"t":"2025-03-03T05:00:00Z","v":332615,"vw":26.065763},{"c":25.46,"h":25.91,"l":24.67,"n":8178,"o":25.12,"t":"2025-03-04T05:00:00Z","v":443574,"vw":25.273831},{"c":25.77,"h":26.07,"l":25.185,"n":4327,"o":25.47,"t":"2025-03-05T05:00:00Z","v":246711,"vw":25.673925},{"c":24.22,"h":25.68,"l":24.18,"n":9093,"o":25.17,"t":"2025-03-06T05:00:00Z","v":387249,"vw":24.557079},{"c":23.67,"h":24.2,"l":23.145,"n":6542,"o":24.11,"t":"2025-03-07T05:00:00Z","v":402650,"vw":23.688151},{"c":21.97,"h":23.3,"l":21.62,"n":9395,"o":23.14,"t":"2025-03-10T04:00:00Z","v":446331,"vw":22.084716},{"c":23.23,"h":23.675,"l":21.854,"n":12424,"o":22,"t":"2025-03-11T04:00:00Z","v":793392,"vw":22.83231},{"c":23.8,"h":24.61,"l":23.325,"n":12690,"o":23.65,"t":"2025-03-12T04:00:00Z","v":833171,"vw":23.924004},{"c":25.45,"h":26.13,"l":23.599,"n":18003,"o":24.04,"t":"2025-03-13T04:00:00Z","v":1185240,"vw":25.061216},{"c":25.45,"h":25.87,"l":24.54,"n":13025,"o":25.54,"t":"2025-03-14T04:00:00Z","v":804596,"vw":25.260741},{"c":26.93,"h":27.165,"l":25.2,"n":13122,"o":25.32,"t":"2025-03-17T04:00:00Z","v":792233,"vw":26.643062},{"c":27.27,"h":27.38,"l":26.51,"n":10500,"o":26.6,"t":"2025-03-18T04:00:00Z","v":680879,"vw":27.147235},{"c":29,"h":29.4,"l":27.21,"n":11309,"o":27.39,"t":"2025-03-19T04:00:00Z","v":749603,"vw":28.582936},{"c":27.61,"h":28.76,"l":27.53,"n":9331,"o":28.29,"t":"2025-03-20T04:00:00Z","v":648263,"vw":27.974446},{"c":27.46,"h":28.09,"l":26.9249,"n":6899,"o":27.07,"t":"2025-03-21T04:00:00Z","v":543059,"vw":27.456724},{"c":28.07,"h":28.27,"l":27.62,"n":10169,"o":27.93,"t":"2025-03-24T04:00:00Z","v":556397,"vw":28.004824},{"c":28.1,"h":28.635,"l":27.88,"n":7040,"o":28.5,"t":"2025-03-25T04:00:00Z","v":385160,"vw":28.213684},{"c":27.06,"h":28.03,"l":26.74,"n":8181,"o":28.03,"t":"2025-03-26T04:00:00Z","v":389993,"vw":27.131234},{"c":27.17,"h":27.24,"l":26.57,"n":7198,"o":27.07,"t":"2025-03-27T04:00:00Z","v":422709,"vw":27.078948},{"c":26,"h":27.4182,"l":25.47,"n":11309,"o":27.1,"t":"2025-03-28T04:00:00Z","v":694039,"vw":26.338818},{"c":25.56,"h":25.7,"l":24.07,"n":9454,"o":25.22,"t":"2025-03-31T04:00:00Z","v":552716,"vw":25.475217},{"c":25.46,"h":26.07,"l":24.94,"n":9407,"o":25.47,"t":"2025-04-01T04:00:00Z","v":420333,"vw":25.461855},{"c":26.12,"h":26.285,"l":24.835,"n":9280,"o":24.89,"t":"2025-04-02T04:00:00Z","v":489658,"vw":25.738345},{"c":24.84,"h":25.28,"l":24.46,"n":10287,"o":24.9,"t":"2025-04-03T04:00:00Z","v":549670,"vw":24.854425},{"c":24.31,"h":24.73,"l":23.355,"n":13257,"o":24.03,"t":"2025-04-04T04:00:00Z","v":774122,"vw":24.148888},{"c":24.16,"h":25.415,"l":22.515,"n":10542,"o":23.17,"t":"2025-04-07T04:00:00Z","v":746267,"vw":24.015826},{"c":23.67,"h":25,"l":23,"n":9871,"o":24.93,"t":"2025-04-08T04:00:00Z","v":593335,"vw":23.794156},{"c":25.2,"h":25.36,"l":22.84,"n":10442,"o":23.69,"t":"2025-04-09T04:00:00Z","v":830753,"vw":24.446922},{"c":24,"h":25.56,"l":23.4,"n":9926,"o":25.56,"t":"2025-04-10T04:00:00Z","v":639829,"vw":24.063184},{"c":24.06,"h":24.355,"l":23.4,"n":6443,"o":23.5,"t":"2025-04-11T04:00:00Z","v":472952,"vw":23.989439},{"c":23.82,"h":24.72,"l":23.65,"n":7332,"o":24.43,"t":"2025-04-14T04:00:00Z","v":455369,"vw":23.925127},{"c":23.96,"h":24.63,"l":23.53,"n":6097,"o":23.91,"t":"2025-04-15T04:00:00Z","v":363062,"vw":24.040121},{"c":23.89,"h":24.12,"l":23.38,"n":11164,"o":23.66,"t":"2025-04-16T04:00:00Z","v":572413,"vw":23.785097},{"c":23.97,"h":24.2,"l":23.03,"n":8526,"o":23.74,"t":"2025-04-17T04:00:00Z","v":486230,"vw":23.865659},{"c":23.25,"h":23.91,"l":22.75,"n":8267,"o":23.71,"t":"2025-04-21T04:00:00Z","v":410078,"vw":23.163059},{"c":23.27,"h":23.88,"l":23.105,"n":9758,"o":23.7,"t":"2025-04-22T04:00:00Z","v":455736,"vw":23.304254},{"c":24.18,"h":25.22,"l":23.995,"n":8406,"o":24.11,"t":"2025-04-23T04:00:00Z","v":372886,"vw":24.533671},{"c":24.59,"h":24.67,"l":24.005,"n":7238,"o":24.17,"t":"2025-04-24T04:00:00Z","v":367481,"vw":24.530036},{"c":24.75,"h":24.82,"l":24.1264,"n":6666,"o":24.43,"t":"2025-04-25T04:00:00Z","v":268854,"vw":24.63978},{"c":24.49,"h":25,"l":24.08,"n":5912,"o":24.75,"t":"2025-04-28T04:00:00Z","v":271205,"vw":24.555918},{"c":24.86,"h":25.075,"l":24.46,"n":5632,"o":24.58,"t":"2025-04-29T04:00:00Z","v":268114,"vw":24.8509},{"c":24.96,"h":25.02,"l":24.3,"n":6164,"o":24.51,"t":"2025-04-30T04:00:00Z","v":423399,"vw":24.838878},{"c":25.23,"h":25.51,"l":24.505,"n":5544,"o":25.16,"t":"2025-05-01T04:00:00Z","v":421166,"vw":25.164549},{"c":25.72,"h":25.95,"l":25.2,"n":7832,"o":25.6,"t":"2025-05-02T04:00:00Z","v":429925,"vw":25.674523},{"c":25.24,"h":25.61,"l":25.2,"n":6658,"o":25.4,"t":"2025-05-05T04:00:00Z","v":287386,"vw":25.33494},{"c":24.26,"h":24.88,"l":24.25,"n":6686,"o":24.6,"t":"2025-05-06T04:00:00Z","v":506658,"vw":24.418759},{"c":24.4,"h":24.6,"l":24.15,"n":9017,"o":24.41,"t":"2025-05-07T04:00:00Z","v":507501,"vw":24.389103},{"c":25.38,"h":25.5199,"l":24.42,"n":6583,"o":24.68,"t":"2025-05-08T04:00:00Z","v":446826,"vw":25.210447},{"c":25.62,"h":25.995,"l":25.35,"n":8624,"o":25.44,"t":"2025-05-09T04:00:00Z","v":867739,"vw":25.650417},{"c":26.05,"h":26.74,"l":25.745,"n":5796,"o":26.56,"t":"2025-05-12T04:00:00Z","v":358041,"vw":26.056671},{"c":26.1,"h":26.28,"l":25.805,"n":6935,"o":26.27,"t":"2025-05-13T04:00:00Z","v":382595,"vw":26.085049},{"c":26.15,"h":26.77,"l":26.14,"n":8684,"o":26.2,"t":"2025-05-14T04:00:00Z","v":480588,"vw":26.33338},{"c":25.71,"h":26.295,"l":25.5,"n":9433,"o":26.05,"t":"2025-05-15T04:00:00Z","v":474196,"vw":25.710645},{"c":25.4,"h":25.765,"l":24.93,"n":8839,"o":25.48,"t":"2025-05-16T04:00:00Z","v":566409,"vw":25.336019},{"c":25.4,"h":25.73,"l":24.62,"n":7418,"o":25.04,"t":"2025-05-19T04:00:00Z","v":369351,"vw":25.374802},{"c":25.49,"h":25.5878,"l":24.9701,"n":7497,"o":25.39,"t":"2025-05-20T04:00:00Z","v":366489,"vw":25.408501},{"c":24.49,"h":25.32,"l":24.35,"n":7140,"o":25.15,"t":"2025-05-21T04:00:00Z","v":353418,"vw":24.642492},{"c":24.34,"h":24.93,"l":24.145,"n":6110,"o":24.36,"t":"2025-05-22T04:00:00Z","v":438639,"vw":24.336653},{"c":24.06,"h":24.34,"l":23.71,"n":5721,"o":23.73,"t":"2025-05-23T04:00:00Z","v":242608,"vw":24.072162},{"c":24.95,"h":25.15,"l":24.31,"n":12584,"o":24.64,"t":"2025-05-27T04:00:00Z","v":1016104,"vw":24.792188},{"c":23.3,"h":24.9915,"l":22.8,"n":16611,"o":24.34,"t":"2025-05-28T04:00:00Z","v":1191291,"vw":23.474125},{"c":24.43,"h":24.51,"l":23.2335,"n":11579,"o":23.93,"t":"2025-05-29T04:00:00Z","v":1037651,"vw":24.188375},{"c":24.49,"h":24.6,"l":23.84,"n":9174,"o":24.49,"t":"2025-05-30T04:00:00Z","v":672417,"vw":24.37929},{"c":24.91,"h":24.99,"l":23.87,"n":11371,"o":24.45,"t":"2025-06-02T04:00:00Z","v":665489,"vw":24.732962},{"c":25.78,"h":25.835,"l":24.95,"n":9699,"o":25.04,"t":"2025-06-03T04:00:00Z","v":587963,"vw":25.647382},{"c":25.22,"h":26.0742,"l":25.22,"n":8040,"o":25.76,"t":"2025-06-04T04:00:00Z","v":393591,"vw":25.43615},{"c":25.78,"h":26.325,"l":25.35,"n":9199,"o":25.44,"t":"2025-06-05T04:00:00Z","v":548455,"vw":25.920932},{"c":26.81,"h":26.945,"l":25.88,"n":8350,"o":26.23,"t":"2025-06-06T04:00:00Z","v":564169,"vw":26.706455},{"c":27.5,"h":27.64,"l":26.78,"n":7946,"o":27.23,"t":"2025-06-09T04:00:00Z","v":374227,"vw":27.40967},{"c":28.02,"h":28.04,"l":27.5,"n":8063,"o":27.56,"t":"2025-06-10T04:00:00Z","v":442439,"vw":27.905604},{"c":28.19,"h":28.35,"l":27.96,"n":8762,"o":28.1,"t":"2025-06-11T04:00:00Z","v":539122,"vw":28.158622},{"c":26.62,"h":28.395,"l":26.135,"n":17378,"o":28.3,"t":"2025-06-12T04:00:00Z","v":1256395,"vw":27.265642},{"c":25.99,"h":26.505,"l":25.8,"n":8670,"o":26.29,"t":"2025-06-13T04:00:00Z","v":448518,"vw":26.131547},{"c":25.89,"h":26.4299,"l":25.4,"n":7681,"o":26.1,"t":"2025-06-16T04:00:00Z","v":383649,"vw":25.876616},{"c":25.52,"h":26,"l":24.8,"n":11854,"o":25.69,"t":"2025-06-17T04:00:00Z","v":709222,"vw":25.387032},{"c":25.66,"h":25.975,"l":25.241,"n":8057,"o":25.44,"t":"2025-06-18T04:00:00Z","v":505896,"vw":25.672214},{"c":26.21,"h":26.42,"l":25.57,"n":10046,"o":25.83,"t":"2025-06-20T04:00:00Z","v":786107,"vw":26.126093},{"c":27.02,"h":27.14,"l":25.56,"n":9047,"o":26.12,"t":"2025-06-23T04:00:00Z","v":506246,"vw":26.698752},{"c":27.87,"h":28.05,"l":26.95,"n":11077,"o":27.22,"t":"2025-06-24T04:00:00Z","v":601853,"vw":27.727875},{"c":27.61,"h":28.1,"l":27.5,"n":9093,"o":27.98,"t":"2025-06-25T04:00:00Z","v":455945,"vw":27.747702},{"c":27.95,"h":27.95,"l":27.39,"n":7951,"o":27.67,"t":"2025-06-26T04:00:00Z","v":404058,"vw":27.806226},{"c":28.49,"h":28.77,"l":27.73,"n":14927,"o":27.95,"t":"2025-06-27T04:00:00Z","v":2170779,"vw":28.378906},{"c":28.46,"h":28.815,"l":27.91,"n":14777,"o":28.55,"t":"2025-06-30T04:00:00Z","v":1299710,"vw":28.405166},{"c":28.49,"h":28.74,"l":27.895,"n":8752,"o":28.29,"t":"2025-07-01T04:00:00Z","v":460441,"vw":28.460997},{"c":29.08,"h":29.09,"l":28.01,"n":8655,"o":28.3,"t":"2025-07-02T04:00:00Z","v":468236,"vw":28.83862},{"c":28.99,"h":29.29,"l":28.64,"n":5863,"o":28.76,"t":"2025-07-03T04:00:00Z","v":248664,"vw":28.999059},{"c":28.39,"h":29.1,"l":28.25,"n":10772,"o":28.85,"t":"2025-07-07T04:00:00Z","v":693037,"vw":28.543044},{"c":28.41,"h":28.9699,"l":28.17,"n":8945,"o":28.58,"t":"2025-07-08T04:00:00Z","v":603557,"vw":28.536183},{"c":28.96,"h":29.26,"l":28.42,"n":7906,"o":28.82,"t":"2025-07-09T04:00:00Z","v":381937,"vw":28.867488},{"c":28.67,"h":28.965,"l":28.45,"n":7014,"o":28.9,"t":"2025-07-10T04:00:00Z","v":288849,"vw":28.7043},{"c":26.72,"h":28.67,"l":26.485,"n":9178,"o":28.54,"t":"2025-07-11T04:00:00Z","v":504548,"vw":27.044679},{"c":27.6,"h":27.99,"l":26.925,"n":7636,"o":27.12,"t":"2025-07-14T04:00:00Z","v":375357,"vw":27.610852},{"c":26.73,"h":27.78,"l":26.71,"n":8613,"o":27.64,"t":"2025-07-15T04:00:00Z","v":368730,"vw":26.948966},{"c":27.04,"h":27.14,"l":26.485,"n":6312,"o":26.95,"t":"2025-07-16T04:00:00Z","v":297133,"vw":26.951527},{"c":25.93,"h":27.2995,"l":25.92,"n":11131,"o":27.06,"t":"2025-07-17T04:00:00Z","v":659138,"vw":26.314981},{"c":25.48,"h":26.26,"l":24.87,"n":15183,"o":26.23,"t":"2025-07-18T04:00:00Z","v":911325,"vw":25.373933},{"c":26.55,"h":26.78,"l":25.58,"n":10409,"o":25.58,"t":"2025-07-21T04:00:00Z","v":597110,"vw":26.44824},{"c":26.8,"h":27.04,"l":26.54,"n":6760,"o":26.54,"t":"2025-07-22T04:00:00Z","v":394386,"vw":26.836504},{"c":27.69,"h":27.85,"l":26.71,"n":7746,"o":27.07,"t":"2025-07-23T04:00:00Z","v":421681,"vw":27.470096},{"c":27.05,"h":27.82,"l":27,"n":8456,"o":27.66,"t":"2025-07-24T04:00:00Z","v":420438,"vw":27.252838},{"c":26.63,"h":27.25,"l":26.44,"n":8105,"o":27.21,"t":"2025-07-25T04:00:00Z","v":360753,"vw":26.668572},{"c":27.13,"h":27.24,"l":26.65,"n":7795,"o":26.81,"t":"2025-07-28T04:00:00Z","v":313253,"vw":27.078074},{"c":27.12,"h":27.515,"l":26.66,"n":8561,"o":27.3,"t":"2025-07-29T04:00:00Z","v":439198,"vw":27.043228},{"c":27.03,"h":27.78,"l":26.79,"n":8307,"o":27.31,"t":"2025-07-30T04:00:00Z","v":447692,"vw":27.164961},{"c":26.96,"h":27.65,"l":26.5951,"n":6348,"o":26.81,"t":"2025-07-31T04:00:00Z","v":344398,"vw":27.12075},{"c":26.34,"h":26.75,"l":25.95,"n":7339,"o":26.22,"t":"2025-08-01T04:00:00Z","v":433223,"vw":26.366253},{"c":27.28,"h":27.29,"l":26.42,"n":8576,"o":26.64,"t":"2025-08-04T04:00:00Z","v":435219,"vw":26.93408},{"c":27.1,"h":27.4,"l":26.68,"n":6947,"o":27.4,"t":"2025-08-05T04:00:00Z","v":445309,"vw":26.991388},{"c":27.11,"h":28.32,"l":26.85,"n":11199,"o":27.52,"t":"2025-08-06T04:00:00Z","v":1071509,"vw":27.238161},{"c":26.84,"h":27.64,"l":25.45,"n":10619,"o":27.64,"t":"2025-08-07T04:00:00Z","v":660079,"vw":26.625962},{"c":27.01,"h":27.23,"l":26.53,"n":6841,"o":27.19,"t":"2025-08-08T04:00:00Z","v":389294,"vw":26.990186},{"c":27.13,"h":28.2815,"l":26.91,"n":13130,"o":27.74,"t":"2025-08-11T04:00:00Z","v":754594,"vw":27.579948},{"c":27.85,"h":28.1,"l":26.7501,"n":9188,"o":27.25,"t":"2025-08-12T04:00:00Z","v":504511,"vw":27.664706},{"c":28.65,"h":28.71,"l":28,"n":11989,"o":28,"t":"2025-08-13T04:00:00Z","v":552283,"vw":28.423987},{"c":28.01,"h":28.22,"l":27.75,"n":9198,"o":28.16,"t":"2025-08-14T04:00:00Z","v":620526,"vw":27.974581},{"c":28.7,"h":29.24,"l":28.1,"n":9096,"o":28.1,"t":"2025-08-15T04:00:00Z","v":620286,"vw":28.861143},{"c":29.1,"h":29.4499,"l":28.64,"n":12475,"o":28.72,"t":"2025-08-18T04:00:00Z","v":654417,"vw":29.028973},{"c":28.25,"h":29.2515,"l":27.9,"n":11482,"o":29.08,"t":"2025-08-19T04:00:00Z","v":702278,"vw":28.243852},{"c":27.7,"h":28.2,"l":26.9975,"n":13005,"o":28,"t":"2025-08-20T04:00:00Z","v":1199669,"vw":27.702078},{"c":28.76,"h":28.78,"l":27.08,"n":10143,"o":27.66,"t":"2025-08-21T04:00:00Z","v":555429,"vw":28.069678},{"c":29.75,"h":29.94,"l":28.675,"n":12611,"o":28.8,"t":"2025-08-22T04:00:00Z","v":733268,"vw":29.579274},{"c":30.39,"h":31.04,"l":29.2781,"n":16646,"o":29.41,"t":"2025-08-25T04:00:00Z","v":1053637,"vw":30.318897},{"c":30.8,"h":31.4555,"l":30.15,"n":17239,"o":30.15,"t":"2025-08-26T04:00:00Z","v":1255747,"vw":30.762051},{"c":31.99,"h":32.13,"l":30.85,"n":18698,"o":31.2,"t":"2025-08-27T04:00:00Z","v":1547620,"vw":31.791971},{"c":32.55,"h":32.76,"l":31.58,"n":15628,"o":31.7,"t":"2025-08-28T04:00:00Z","v":1141353,"vw":32.492349},{"c":31.66,"h":32.74,"l":31.34,"n":11844,"o":32.56,"t":"2025-08-29T04:00:00Z","v":695432,"vw":31.877238},{"c":31.48,"h":31.7,"l":30.94,"n":14685,"o":31.36,"t":"2025-09-02T04:00:00Z","v":830188,"vw":31.328128},{"c":30.44,"h":31.83,"l":30.16,"n":17966,"o":31.58,"t":"2025-09-03T04:00:00Z","v":1090632,"vw":30.616843},{"c":31.21,"h":31.38,"l":29.87,"n":21560,"o":30.51,"t":"2025-09-04T04:00:00Z","v":1479895,"vw":30.817297},{"c":28.13,"h":30.43,"l":27.77,"n":42073,"o":28.99,"t":"2025-09-05T04:00:00Z","v":2523794,"vw":28.642899},{"c":26.78,"h":28.89,"l":26.62,"n":26586,"o":28.51,"t":"2025-09-08T04:00:00Z","v":1574632,"vw":27.100784},{"c":26.55,"h":27.11,"l":26.3,"n":18538,"o":26.83,"t":"2025-09-09T04:00:00Z","v":1156097,"vw":26.576735},{"c":25.34,"h":27,"l":25.16,"n":20115,"o":26.49,"t":"2025-09-10T04:00:00Z","v":1310900,"vw":25.69976},{"c":25.48,"h":25.6799,"l":25.22,"n":18734,"o":25.33,"t":"2025-09-11T04:00:00Z","v":1210324,"vw":25.412504},{"c":24.19,"h":25.29,"l":24.07,"n":20865,"o":25.27,"t":"2025-09-12T04:00:00Z","v":1348219,"vw":24.436125},{"c":23.38,"h":24.48,"l":23.23,"n":21297,"o":24.42,"t":"2025-09-15T04:00:00Z","v":1692629,"vw":23.533824},{"c":23.5,"h":23.72,"l":22.75,"n":18446,"o":23.5,"t":"2025-09-16T04:00:00Z","v":1221207,"vw":23.379345},{"c":23.28,"h":24.12,"l":23.199,"n":16419,"o":23.5,"t":"2025-09-17T04:00:00Z","v":1082615,"vw":23.631249},{"c":24.19,"h":24.3,"l":23.43,"n":14199,"o":23.43,"t":"2025-09-18T04:00:00Z","v":802073,"vw":24.016397},{"c":23.87,"h":24.29,"l":23.53,"n":14743,"o":24.26,"t":"2025-09-19T04:00:00Z","v":1446727,"vw":23.827375},{"c":24.74,"h":24.815,"l":23.55,"n":15375,"o":23.98,"t":"2025-09-22T04:00:00Z","v":1066631,"vw":24.397149},{"c":23.8,"h":25,"l":23.78,"n":14910,"o":24.77,"t":"2025-09-23T04:00:00Z","v":1110894,"vw":24.292152},{"c":23.66,"h":24.11,"l":23.55,"n":8618,"o":23.96,"t":"2025-09-24T04:00:00Z","v":475120,"vw":23.713755},{"c":23.45,"h":23.58,"l":23.05,"n":12339,"o":23.42,"t":"2025-09-25T04:00:00Z","v":877133,"vw":23.340852},{"c":23.62,"h":23.83,"l":23.1101,"n":9252,"o":23.39,"t":"2025-09-26T04:00:00Z","v":583890,"vw":23.605428},{"c":23.55,"h":24,"l":23.54,"n":10274,"o":23.77,"t":"2025-09-29T04:00:00Z","v":505907,"vw":23.656932},{"c":23.52,"h":23.64,"l":23.08,"n":12018,"o":23.54,"t":"2025-09-30T04:00:00Z","v":650884,"vw":23.455465},{"c":22.45,"h":23.535,"l":22.275,"n":13808,"o":23.41,"t":"2025-10-01T04:00:00Z","v":809892,"vw":22.540597},{"c":22.84,"h":22.92,"l":22.145,"n":11074,"o":22.31,"t":"2025-10-02T04:00:00Z","v":723536,"vw":22.718304},{"c":23.27,"h":24.19,"l":22.76,"n":13215,"o":22.87,"t":"2025-10-03T04:00:00Z","v":849053,"vw":23.584822},{"c":23.48,"h":23.82,"l":22.9,"n":14182,"o":23.43,"t":"2025-10-06T04:00:00Z","v":860220,"vw":23.456515},{"c":23.41,"h":23.925,"l":23.39,"n":11654,"o":23.51,"t":"2025-10-07T04:00:00Z","v":758414,"vw":23.517866},{"c":23.25,"h":23.79,"l":23.075,"n":11195,"o":23.28,"t":"2025-10-08T04:00:00Z","v":640482,"vw":23.401493},{"c":23.84,"h":24.245,"l":23,"n":11131,"o":23.2,"t":"2025-10-09T04:00:00Z","v":760347,"vw":23.801465},{"c":22.26,"h":24.1283,"l":22.24,"n":14492,"o":23.89,"t":"2025-10-10T04:00:00Z","v":1088514,"vw":22.746976},{"c":22.24,"h":22.72,"l":21.85,"n":10354,"o":22.52,"t":"2025-10-13T04:00:00Z","v":756456,"vw":22.170584},{"c":22.9,"h":23.21,"l":21.8,"n":8567,"o":22.03,"t":"2025-10-14T04:00:00Z","v":510219,"vw":22.807036},{"c":22.93,"h":23.41,"l":22.78,"n":8969,"o":23.06,"t":"2025-10-15T04:00:00Z","v":569974,"vw":22.989201},{"c":22.75,"h":23.37,"l":22.5201,"n":9425,"o":22.94,"t":"2025-10-16T04:00:00Z","v":429914,"vw":22.891123},{"c":22.29,"h":22.65,"l":22.1401,"n":7688,"o":22.5,"t":"2025-10-17T04:00:00Z","v":361906,"vw":22.347136},{"c":22.94,"h":23.27,"l":22.69,"n":7402,"o":22.69,"t":"2025-10-20T04:00:00Z","v":379361,"vw":22.975968},{"c":23.11,"h":23.34,"l":22.71,"n":6841,"o":22.83,"t":"2025-10-21T04:00:00Z","v":370798,"vw":23.145609},{"c":23.45,"h":23.54,"l":22.8887,"n":11429,"o":23.25,"t":"2025-10-22T04:00:00Z","v":555786,"vw":23.412388},{"c":23.49,"h":24.07,"l":23.315,"n":9405,"o":23.37,"t":"2025-10-23T04:00:00Z","v":501598,"vw":23.714536},{"c":23.48,"h":23.985,"l":23.47,"n":6261,"o":23.7,"t":"2025-10-24T04:00:00Z","v":302836,"vw":23.609637},{"c":23.47,"h":23.75,"l":23.32,"n":7595,"o":23.72,"t":"2025-10-27T04:00:00Z","v":351472,"vw":23.542255},{"c":23.41,"h":23.625,"l":23.06,"n":8061,"o":23.42,"t":"2025-10-28T04:00:00Z","v":492918,"vw":23.356692},{"c":23.22,"h":23.8651,"l":22.8825,"n":8192,"o":23.25,"t":"2025-10-29T04:00:00Z","v":406183,"vw":23.313762},{"c":22.66,"h":23.49,"l":22.62,"n":8856,"o":22.98,"t":"2025-10-30T04:00:00Z","v":423576,"vw":22.946787},{"c":22.64,"h":23.78,"l":22.61,"n":12699,"o":22.74,"t":"2025-10-31T04:00:00Z","v":982636,"vw":22.992244},{"c":22.73,"h":22.825,"l":22.1,"n":8802,"o":22.7,"t":"2025-11-03T05:00:00Z","v":428221,"vw":22.61105},{"c":22.54,"h":22.87,"l":22.275,"n":6477,"o":22.62,"t":"2025-11-04T05:00:00Z","v":319145,"vw":22.577046},{"c":22.67,"h":23.04,"l":22.4043,"n":9245,"o":22.46,"t":"2025-11-05T05:00:00Z","v":404795,"vw":22.708577},{"c":22.27,"h":22.93,"l":22.22,"n":7854,"o":22.61,"t":"2025-11-06T05:00:00Z","v":364993,"vw":22.39158},{"c":22.02,"h":22.44,"l":21.6,"n":8905,"o":21.8,"t":"2025-11-07T05:00:00Z","v":419218,"vw":21.944655},{"c":22.62,"h":22.72,"l":21.99,"n":8337,"o":22.22,"t":"2025-11-10T05:00:00Z","v":406264,"vw":22.547487},{"c":22.75,"h":23.01,"l":22.62,"n":8698,"o":22.62,"t":"2025-11-11T05:00:00Z","v":435562,"vw":22.792515},{"c":23.15,"h":23.305,"l":22.79,"n":8823,"o":22.79,"t":"2025-11-12T05:00:00Z","v":516028,"vw":23.142232},{"c":22.53,"h":23.06,"l":22.39,"n":10142,"o":22.97,"t":"2025-11-13T05:00:00Z","v":437387,"vw":22.626282},{"c":21.77,"h":22.58,"l":21.74,"n":11153,"o":22.35,"t":"2025-11-14T05:00:00Z","v":856196,"vw":22.064759},{"c":20.6,"h":21.77,"l":20.59,"n":12386,"o":21.72,"t":"2025-11-17T05:00:00Z","v":926863,"vw":20.791164},{"c":19.6,"h":20.98,"l":19.54,"n":15078,"o":20.75,"t":"2025-11-18T05:00:00Z","v":1192033,"vw":19.849963},{"c":19.19,"h":19.88,"l":18.55,"n":23365,"o":19.69,"t":"2025-11-19T05:00:00Z","v":1695719,"vw":19.115962},{"c":19.05,"h":19.88,"l":19.03,"n":13052,"o":19.51,"t":"2025-11-20T05:00:00Z","v":687919,"vw":19.270681},{"c":20.05,"h":20.555,"l":18.91,"n":15625,"o":19.27,"t":"2025-11-21T05:00:00Z","v":1269774,"vw":19.933886},{"c":20.28,"h":20.475,"l":19.94,"n":10232,"o":20.11,"t":"2025-11-24T05:00:00Z","v":533139,"vw":20.289065},{"c":20.62,"h":20.88,"l":19.895,"n":15956,"o":20.11,"t":"2025-11-25T05:00:00Z","v":2157023,"vw":20.247612},{"c":20.53,"h":20.91,"l":20.13,"n":11498,"o":20.56,"t":"2025-11-26T05:00:00Z","v":796746,"vw":20.459929},{"c":20.49,"h":20.74,"l":20.35,"n":4588,"o":20.57,"t":"2025-11-28T05:00:00Z","v":243606,"vw":20.482475},{"c":20.01,"h":20.41,"l":19.98,"n":9630,"o":20.14,"t":"2025-12-01T05:00:00Z","v":732544,"vw":20.09263},{"c":20.15,"h":20.82,"l":20.08,"n":8737,"o":20.13,"t":"2025-12-02T05:00:00Z","v":690680,"vw":20.268502},{"c":20.38,"h":20.52,"l":19.9901,"n":10377,"o":20.34,"t":"2025-12-03T05:00:00Z","v":725478,"vw":20.305844},{"c":20.55,"h":20.67,"l":20.27,"n":11288,"o":20.61,"t":"2025-12-04T05:00:00Z","v":826862,"vw":20.460372},{"c":20.29,"h":20.93,"l":20.21,"n":14282,"o":20.61,"t":"2025-12-05T05:00:00Z","v":999981,"vw":20.453776},{"c":20.12,"h":21.24,"l":19.4,"n":33811,"o":20.84,"t":"2025-12-08T05:00:00Z","v":3778775,"vw":19.977205},{"c":15.43,"h":19.26,"l":15.41,"n":66484,"o":19.18,"t":"2025-12-09T05:00:00Z","v":8293951,"vw":15.819898},{"c":15.78,"h":16.58,"l":15.46,"n":35586,"o":15.69,"t":"2025-12-10T05:00:00Z","v":4125543,"vw":16.016652},{"c":16.04,"h":16.22,"l":15.53,"n":26096,"o":15.9,"t":"2025-12-11T05:00:00Z","v":4485045,"vw":15.884545},{"c":16.25,"h":17.18,"l":16,"n":24037,"o":16.12,"t":"2025-12-12T05:00:00Z","v":2142825,"vw":16.365065},{"c":16.7,"h":16.82,"l":15.97,"n":23210,"o":16.3,"t":"2025-12-15T05:00:00Z","v":2022823,"vw":16.504302},{"c":16.35,"h":16.9,"l":16.0901,"n":16123,"o":16.52,"t":"2025-12-16T05:00:00Z","v":1240843,"vw":16.404144},{"c":16.3,"h":16.735,"l":16.2409,"n":19458,"o":16.25,"t":"2025-12-17T05:00:00Z","v":1668394,"vw":16.435991},{"c":16.41,"h":16.56,"l":16.22,"n":15867,"o":16.48,"t":"2025-12-18T05:00:00Z","v":1155845,"vw":16.366463},{"c":16.55,"h":16.6,"l":16.17,"n":12400,"o":16.335,"t":"2025-12-19T05:00:00Z","v":1198834,"vw":16.481674},{"c":16.47,"h":16.7725,"l":16.3101,"n":13329,"o":16.52,"t":"2025-12-22T05:00:00Z","v":1230366,"vw":16.47416},{"c":16.78,"h":16.91,"l":16.4,"n":15392,"o":16.42,"t":"2025-12-23T05:00:00Z","v":1147895,"vw":16.705387},{"c":16.81,"h":16.97,"l":16.6173,"n":5820,"o":16.89,"t":"2025-12-24T05:00:00Z","v":327702,"vw":16.799885},{"c":17.02,"h":17.13,"l":16.65,"n":8031,"o":16.72,"t":"2025-12-26T05:00:00Z","v":529990,"vw":16.929445},{"c":17,"h":17.33,"l":16.8,"n":12643,"o":16.96,"t":"2025-12-29T05:00:00Z","v":911021,"vw":17.007369},{"c":17.03,"h":17.1599,"l":16.82,"n":12539,"o":16.87,"t":"2025-12-30T05:00:00Z","v":1001230,"vw":16.978828},{"c":16.92,"h":17.13,"l":16.8,"n":9586,"o":17.03,"t":"2025-12-31T05:00:00Z","v":721111,"vw":16.911601},{"c":16.3,"h":17.005,"l":16.24,"n":13648,"o":16.96,"t":"2026-01-02T05:00:00Z","v":1033554,"vw":16.398205},{"c":17.12,"h":17.2,"l":16.3501,"n":14152,"o":16.38,"t":"2026-01-05T05:00:00Z","v":1088981,"vw":16.963006},{"c":17.24,"h":17.58,"l":17.08,"n":15434,"o":17.11,"t":"2026-01-06T05:00:00Z","v":1421020,"vw":17.24185},{"c":17.52,"h":17.5926,"l":17.16,"n":11937,"o":17.48,"t":"2026-01-07T05:00:00Z","v":846504,"vw":17.459045},{"c":16.9,"h":17.6,"l":16.8,"n":12032,"o":17.47,"t":"2026-01-08T05:00:00Z","v":935102,"vw":16.975947},{"c":17.23,"h":17.51,"l":16.6698,"n":14717,"o":17.15,"t":"2026-01-09T05:00:00Z","v":1041482,"vw":17.16365},{"c":17.14,"h":17.23,"l":16.735,"n":11160,"o":17.11,"t":"2026-01-12T05:00:00Z","v":760387,"vw":17.090803},{"c":16.58,"h":17.17,"l":16.2994,"n":12125,"o":17.09,"t":"2026-01-13T05:00:00Z","v":918867,"vw":16.523725},{"c":16.11,"h":16.5325,"l":16.085,"n":10792,"o":16.46,"t":"2026-01-14T05:00:00Z","v":803619,"vw":16.208324},{"c":16.45,"h":16.58,"l":16.12,"n":13984,"o":16.12,"t":"2026-01-15T05:00:00Z","v":1406027,"vw":16.356151},{"c":16.39,"h":16.545,"l":16.1112,"n":11978,"o":16.43,"t":"2026-01-16T05:00:00Z","v":990943,"vw":16.382537},{"c":15.73,"h":16.365,"l":15.6,"n":12661,"o":15.94,"t":"2026-01-20T05:00:00Z","v":888351,"vw":15.882042},{"c":15.62,"h":15.9293,"l":15.4,"n":17037,"o":15.83,"t":"2026-01-21T05:00:00Z","v":1167015,"vw":15.600497},{"c":15.8,"h":15.94,"l":15.56,"n":15262,"o":15.71,"t":"2026-01-22T05:00:00Z","v":1100128,"vw":15.797523},{"c":15.84,"h":15.98,"l":15.5464,"n":13149,"o":15.67,"t":"2026-01-23T05:00:00Z","v":907121,"vw":15.832781},{"c":15.72,"h":16.03,"l":15.62,"n":11827,"o":15.76,"t":"2026-01-26T05:00:00Z","v":895621,"vw":15.740845},{"c":15.19,"h":15.75,"l":14.645,"n":17975,"o":15.62,"t":"2026-01-27T05:00:00Z","v":1584013,"vw":15.031872},{"c":14.66,"h":15.29,"l":14.66,"n":13735,"o":15.19,"t":"2026-01-28T05:00:00Z","v":857493,"vw":14.824804},{"c":13.95,"h":14.55,"l":13.7,"n":22243,"o":14.55,"t":"2026-01-29T05:00:00Z","v":2120339,"vw":13.969867},{"c":13.43,"h":14.05,"l":13.4,"n":20382,"o":13.87,"t":"2026-01-30T05:00:00Z","v":1379960,"vw":13.520852},{"c":13.21,"h":13.68,"l":13.09,"n":17128,"o":13.41,"t":"2026-02-02T05:00:00Z","v":1124399,"vw":13.334524},{"c":12.78,"h":13.245,"l":12.55,"n":38704,"o":13.13,"t":"2026-02-03T05:00:00Z","v":3311569,"vw":12.677896},{"c":12.83,"h":13.0194,"l":12.21,"n":29825,"o":12.62,"t":"2026-02-04T05:00:00Z","v":2990222,"vw":12.778285},{"c":12.59,"h":13.02,"l":12.47,"n":25749,"o":12.69,"t":"2026-02-05T05:00:00Z","v":2276954,"vw":12.636138},{"c":12.2,"h":12.675,"l":12.06,"n":26675,"o":12.6,"t":"2026-02-06T05:00:00Z","v":2005096,"vw":12.231371},{"c":12.22,"h":12.32,"l":11.67,"n":18839,"o":12.32,"t":"2026-02-09T05:00:00Z","v":1466570,"vw":12.115303},{"c":12.41,"h":12.74,"l":12.25,"n":30015,"o":12.34,"t":"2026-02-10T05:00:00Z","v":4026189,"vw":12.457207},{"c":12.5,"h":12.61,"l":12.11,"n":32285,"o":12.55,"t":"2026-02-11T05:00:00Z","v":2769524,"vw":12.398287},{"c":11.86,"h":12.57,"l":11.575,"n":35863,"o":12.45,"t":"2026-02-12T05:00:00Z","v":3586577,"vw":11.784706},{"c":11.95,"h":12.46,"l":11.795,"n":20904,"o":11.94,"t":"2026-02-13T05:00:00Z","v":1559530,"vw":12.141887},{"c":11.83,"h":12.3384,"l":11.74,"n":18246,"o":12.16,"t":"2026-02-17T05:00:00Z","v":1932245,"vw":11.881926},{"c":12.1,"h":12.27,"l":11.72,"n":24641,"o":11.84,"t":"2026-02-18T05:00:00Z","v":2671432,"vw":12.066828},{"c":12.58,"h":12.61,"l":11.8,"n":21314,"o":11.99,"t":"2026-02-19T05:00:00Z","v":2153084,"vw":12.456545},{"c":12.71,"h":12.82,"l":12.23,"n":23478,"o":12.5,"t":"2026-02-20T05:00:00Z","v":2111213,"vw":12.61423},{"c":11.7,"h":12.71,"l":11.54,"n":19283,"o":12.47,"t":"2026-02-23T05:00:00Z","v":1652368,"vw":11.7667},{"c":11.66,"h":11.8999,"l":11.43,"n":20998,"o":11.62,"t":"2026-02-24T05:00:00Z","v":1607846,"vw":11.603604},{"c":11.83,"h":11.92,"l":11.31,"n":10918,"o":11.75,"t":"2026-02-25T05:00:00Z","v":811101,"vw":11.807401},{"c":12.33,"h":12.45,"l":11.855,"n":18176,"o":11.87,"t":"2026-02-26T05:00:00Z","v":1227463,"vw":12.263011},{"c":12.33,"h":12.445,"l":11.81,"n":22592,"o":12,"t":"2026-02-27T05:00:00Z","v":2001048,"vw":12.301299},{"c":12.27,"h":12.35,"l":11.99,"n":12467,"o":11.99,"t":"2026-03-02T05:00:00Z","v":865327,"vw":12.22482},{"c":12.37,"h":12.59,"l":11.84,"n":18003,"o":12.01,"t":"2026-03-03T05:00:00Z","v":1344704,"vw":12.327632},{"c":12.63,"h":12.88,"l":12.35,"n":15898,"o":12.48,"t":"2026-03-04T05:00:00Z","v":1149868,"vw":12.683133},{"c":12.08,"h":12.835,"l":11.76,"n":33673,"o":12.61,"t":"2026-03-05T05:00:00Z","v":2734230,"vw":12.071962},{"c":12.05,"h":12.23,"l":11.685,"n":16269,"o":12.16,"t":"2026-03-06T05:00:00Z","v":1272360,"vw":11.979046},{"c":12.06,"h":12.14,"l":11.51,"n":17580,"o":11.67,"t":"2026-03-09T04:00:00Z","v":1372833,"vw":11.873842},{"c":11.75,"h":12.33,"l":11.28,"n":19309,"o":12.02,"t":"2026-03-10T04:00:00Z","v":1556309,"vw":11.82321},{"c":11.34,"h":11.81,"l":11.155,"n":16442,"o":11.81,"t":"2026-03-11T04:00:00Z","v":1287119,"vw":11.331272},{"c":11,"h":11.5453,"l":10.99,"n":19507,"o":11.26,"t":"2026-03-12T04:00:00Z","v":1579213,"vw":11.226575},{"c":10.97,"h":11.27,"l":10.77,"n":19759,"o":11.16,"t":"2026-03-13T04:00:00Z","v":1581744,"vw":10.952681},{"c":10.99,"h":11.28,"l":10.75,"n":16154,"o":10.97,"t":"2026-03-16T04:00:00Z","v":1249992,"vw":11.033522},{"c":11.19,"h":11.43,"l":11.05,"n":18915,"o":11.335,"t":"2026-03-17T04:00:00Z","v":1698043,"vw":11.20847},{"c":11.2,"h":11.27,"l":10.91,"n":23002,"o":11.04,"t":"2026-03-18T04:00:00Z","v":2060864,"vw":11.156348},{"c":11.77,"h":11.805,"l":11.145,"n":31646,"o":11.22,"t":"2026-03-19T04:00:00Z","v":3447516,"vw":11.622743},{"c":11.86,"h":12.355,"l":11.62,"n":20637,"o":12.34,"t":"2026-03-20T04:00:00Z","v":2216157,"vw":11.921137},{"c":11.8,"h":12.2899,"l":11.62,"n":15549,"o":11.97,"t":"2026-03-23T04:00:00Z","v":1495871,"vw":11.825168},{"c":11.28,"h":11.625,"l":11.12,"n":19507,"o":11.48,"t":"2026-03-24T04:00:00Z","v":1929739,"vw":11.271757},{"c":11.28,"h":11.47,"l":10.89,"n":13499,"o":11.45,"t":"2026-03-25T04:00:00Z","v":916152,"vw":11.220956},{"c":11.65,"h":11.8,"l":11.13,"n":15630,"o":11.19,"t":"2026-03-26T04:00:00Z","v":1148474,"vw":11.606354},{"c":10.98,"h":11.585,"l":10.92,"n":17854,"o":11.51,"t":"2026-03-27T04:00:00Z","v":1284081,"vw":11.096889},{"c":11.41,"h":11.45,"l":11,"n":33012,"o":11,"t":"2026-03-30T04:00:00Z","v":3047086,"vw":11.293414},{"c":8.38,"h":9,"l":7.77,"n":99684,"o":8.02,"t":"2026-03-31T04:00:00Z","v":16319542,"vw":8.240739},{"c":8.4,"h":8.7564,"l":8.135,"n":42926,"o":8.4,"t":"2026-04-01T04:00:00Z","v":4304040,"vw":8.460848},{"c":8.37,"h":8.56,"l":8.115,"n":32288,"o":8.56,"t":"2026-04-02T04:00:00Z","v":3534624,"vw":8.332276},{"c":9.15,"h":9.2,"l":8.36,"n":24955,"o":8.64,"t":"2026-04-06T04:00:00Z","v":3313114,"vw":8.876773},{"c":9.06,"h":9.43,"l":8.97,"n":28943,"o":9.11,"t":"2026-04-07T04:00:00Z","v":2687040,"vw":9.121934},{"c":8.75,"h":9.43,"l":8.635,"n":20343,"o":9.38,"t":"2026-04-08T04:00:00Z","v":1865423,"vw":8.89488},{"c":8.09,"h":8.64,"l":8.01,"n":27202,"o":8.61,"t":"2026-04-09T04:00:00Z","v":2200784,"vw":8.213567},{"c":8.06,"h":8.15,"l":7.795,"n":27148,"o":8.09,"t":"2026-04-10T04:00:00Z","v":2623974,"vw":7.947757},{"c":8.56,"h":8.5972,"l":8.01,"n":23192,"o":8.03,"t":"2026-04-13T04:00:00Z","v":2202344,"vw":8.455231},{"c":8.6,"h":8.835,"l":8.53,"n":17539,"o":8.58,"t":"2026-04-14T04:00:00Z","v":1498676,"vw":8.618739},{"c":9.06,"h":9.13,"l":8.58,"n":19051,"o":8.59,"t":"2026-04-15T04:00:00Z","v":1731113,"vw":8.996864},{"c":9.17,"h":9.395,"l":9.07,"n":20255,"o":9.08,"t":"2026-04-16T04:00:00Z","v":1601431,"vw":9.207813},{"c":9.17,"h":9.4988,"l":9.13,"n":21686,"o":9.28,"t":"2026-04-17T04:00:00Z","v":1598556,"vw":9.237223},{"c":9.43,"h":9.46,"l":9,"n":15247,"o":9.06,"t":"2026-04-20T04:00:00Z","v":1438626,"vw":9.376249},{"c":9.36,"h":9.86,"l":9.32,"n":13975,"o":9.5,"t":"2026-04-21T04:00:00Z","v":1278299,"vw":9.532703},{"c":9.32,"h":9.56,"l":9.22,"n":14191,"o":9.35,"t":"2026-04-22T04:00:00Z","v":1254556,"vw":9.359745},{"c":8.85,"h":9.2,"l":8.72,"n":16193,"o":9.2,"t":"2026-04-23T04:00:00Z","v":1423972,"vw":8.846364},{"c":9.54,"h":9.55,"l":8.71,"n":16977,"o":8.83,"t":"2026-04-24T04:00:00Z","v":1462505,"vw":9.304105},{"c":9.62,"h":9.78,"l":9.46,"n":22604,"o":9.49,"t":"2026-04-27T04:00:00Z","v":1609415,"vw":9.596402},{"c":9.42,"h":9.906,"l":9.36,"n":15819,"o":9.67,"t":"2026-04-28T04:00:00Z","v":1021411,"vw":9.507596},{"c":9.37,"h":9.405,"l":9.13,"n":14540,"o":9.38,"t":"2026-04-29T04:00:00Z","v":899749,"vw":9.290156},{"c":9.21,"h":9.245,"l":8.85,"n":15724,"o":9.2,"t":"2026-04-30T04:00:00Z","v":1312149,"vw":9.13808},{"c":9.67,"h":9.77,"l":9.27,"n":17835,"o":9.44,"t":"2026-05-01T04:00:00Z","v":1630600,"vw":9.63996},{"c":9.67,"h":9.9296,"l":9.545,"n":14647,"o":9.69,"t":"2026-05-04T04:00:00Z","v":1016876,"vw":9.674515},{"c":9.65,"h":9.71,"l":9.425,"n":13541,"o":9.55,"t":"2026-05-05T04:00:00Z","v":960409,"vw":9.615788},{"c":9.53,"h":9.57,"l":9.34,"n":13329,"o":9.57,"t":"2026-05-06T04:00:00Z","v":977738,"vw":9.482457},{"c":9.83,"h":10.045,"l":9.56,"n":17367,"o":9.59,"t":"2026-05-07T04:00:00Z","v":1382821,"vw":9.837601},{"c":10.17,"h":10.27,"l":9.63,"n":18531,"o":9.71,"t":"2026-05-08T04:00:00Z","v":1274475,"vw":10.036622},{"c":9.57,"h":10.21,"l":9.5,"n":15241,"o":10.1,"t":"2026-05-11T04:00:00Z","v":984274,"vw":9.652522},{"c":9.61,"h":9.68,"l":9.42,"n":17664,"o":9.5,"t":"2026-05-12T04:00:00Z","v":1051445,"vw":9.585895},{"c":9.19,"h":9.57,"l":8.98,"n":18148,"o":9.44,"t":"2026-05-13T04:00:00Z","v":1142102,"vw":9.172648},{"c":8.77,"h":9.26,"l":8.64,"n":25599,"o":9.12,"t":"2026-05-14T04:00:00Z","v":1886326,"vw":8.852518},{"c":8.77,"h":9.04,"l":8.59,"n":21749,"o":8.59,"t":"2026-05-15T04:00:00Z","v":1550958,"vw":8.817789},{"c":9.08,"h":9.22,"l":8.75,"n":21577,"o":8.85,"t":"2026-05-18T04:00:00Z","v":1708304,"vw":9.074481},{"c":9.17,"h":9.42,"l":8.99,"n":19377,"o":9.28,"t":"2026-05-19T04:00:00Z","v":1453594,"vw":9.175396},{"c":8.85,"h":8.95,"l":8.42,"n":24424,"o":8.84,"t":"2026-05-20T04:00:00Z","v":1869333,"vw":8.803261},{"c":8.78,"h":8.82,"l":8.51,"n":19503,"o":8.71,"t":"2026-05-21T04:00:00Z","v":1207527,"vw":8.731778},{"c":8.92,"h":8.98,"l":8.7312,"n":17966,"o":8.78,"t":"2026-05-22T04:00:00Z","v":1593710,"vw":8.854892},{"c":8.95,"h":8.995,"l":8.634,"n":16235,"o":8.98,"t":"2026-05-26T04:00:00Z","v":1269423,"vw":8.92097},{"c":9.13,"h":9.25,"l":8.925,"n":22443,"o":8.96,"t":"2026-05-27T04:00:00Z","v":2050644,"vw":9.123158},{"c":9.45,"h":10.96,"l":9.27,"n":53089,"o":10.78,"t":"2026-05-28T04:00:00Z","v":5544689,"vw":9.582594},{"c":9.86,"h":9.92,"l":8.95,"n":29340,"o":9.3,"t":"2026-05-29T04:00:00Z","v":3516153,"vw":9.697093},{"c":10.66,"h":10.66,"l":9.71,"n":26077,"o":10.01,"t":"2026-06-01T04:00:00Z","v":2207582,"vw":10.455534},{"c":10.36,"h":10.53,"l":10.135,"n":26748,"o":10.36,"t":"2026-06-02T04:00:00Z","v":1885788,"vw":10.354631},{"c":9.65,"h":10.205,"l":9.52,"n":19747,"o":10.18,"t":"2026-06-03T04:00:00Z","v":1498585,"vw":9.656312},{"c":9.69,"h":10.14,"l":9.65,"n":19795,"o":9.86,"t":"2026-06-04T04:00:00Z","v":1473492,"vw":9.790404},{"c":9.54,"h":9.79,"l":9.38,"n":16213,"o":9.71,"t":"2026-06-05T04:00:00Z","v":1135820,"vw":9.531354},{"c":9.34,"h":9.51,"l":9.255,"n":12996,"o":9.46,"t":"2026-06-08T04:00:00Z","v":952988,"vw":9.332349},{"c":9.29,"h":9.64,"l":9.12,"n":12751,"o":9.22,"t":"2026-06-09T04:00:00Z","v":885355,"vw":9.304771},{"c":9.14,"h":9.34,"l":9.05,"n":14188,"o":9.21,"t":"2026-06-10T04:00:00Z","v":1068037,"vw":9.192697},{"c":9.05,"h":9.19,"l":8.76,"n":14367,"o":9.04,"t":"2026-06-11T04:00:00Z","v":1012118,"vw":8.985716},{"c":9.06,"h":9.13,"l":8.77,"n":13773,"o":8.93,"t":"2026-06-12T04:00:00Z","v":902294,"vw":9.032689},{"c":9.15,"h":9.39,"l":9.04,"n":14043,"o":9.07,"t":"2026-06-15T04:00:00Z","v":1152306,"vw":9.185012},{"c":9.44,"h":9.44,"l":9.0169,"n":13923,"o":9.11,"t":"2026-06-16T04:00:00Z","v":1034933,"vw":9.320979},{"c":9.35,"h":9.66,"l":9.24,"n":18666,"o":9.44,"t":"2026-06-17T04:00:00Z","v":1415555,"vw":9.393053},{"c":9.38,"h":9.48,"l":9.07,"n":15396,"o":9.25,"t":"2026-06-18T04:00:00Z","v":1396528,"vw":9.366884},{"c":8.92,"h":9.52,"l":8.905,"n":14400,"o":9.31,"t":"2026-06-22T04:00:00Z","v":1255141,"vw":9.008095},{"c":9.15,"h":9.3,"l":9.08,"n":12800,"o":9.13,"t":"2026-06-23T04:00:00Z","v":812512,"vw":9.148475},{"c":9.59,"h":9.745,"l":9.12,"n":15854,"o":9.16,"t":"2026-06-24T04:00:00Z","v":1142804,"vw":9.574745},{"c":9.13,"h":9.6,"l":9.1,"n":19143,"o":9.55,"t":"2026-06-25T04:00:00Z","v":1267130,"vw":9.272048},{"c":10.07,"h":10.07,"l":9.2,"n":20720,"o":9.2,"t":"2026-06-26T04:00:00Z","v":2996900,"vw":9.961829},{"c":10.29,"h":10.29,"l":9.75,"n":19852,"o":9.97,"t":"2026-06-29T04:00:00Z","v":1330714,"vw":10.108892},{"c":10.29,"h":10.42,"l":10.01,"n":12926,"o":10.15,"t":"2026-06-30T04:00:00Z","v":1031599,"vw":10.29041},{"c":10.72,"h":10.98,"l":10.52,"n":14524,"o":10.59,"t":"2026-07-01T04:00:00Z","v":903011,"vw":10.773532},{"c":10.94,"h":11.06,"l":10.67,"n":16157,"o":10.67,"t":"2026-07-02T04:00:00Z","v":1000418,"vw":10.95093},{"c":11.1,"h":11.23,"l":10.759,"n":12916,"o":10.84,"t":"2026-07-06T04:00:00Z","v":842751,"vw":11.075924},{"c":10.95,"h":11.47,"l":10.83,"n":13192,"o":11.34,"t":"2026-07-07T04:00:00Z","v":765909,"vw":11.006333},{"c":10.66,"h":10.84,"l":10.57,"n":12339,"o":10.66,"t":"2026-07-08T04:00:00Z","v":760395,"vw":10.672054},{"c":10.82,"h":10.83,"l":10.27,"n":11159,"o":10.42,"t":"2026-07-09T04:00:00Z","v":678165,"vw":10.706489},{"c":10.72,"h":11.05,"l":10.55,"n":11382,"o":11.05,"t":"2026-07-10T04:00:00Z","v":662608,"vw":10.743974},{"c":11.03,"h":11.2,"l":10.77,"n":12305,"o":10.85,"t":"2026-07-13T04:00:00Z","v":1005319,"vw":11.048392},{"c":10.74,"h":10.875,"l":10.6,"n":10463,"o":10.7,"t":"2026-07-14T04:00:00Z","v":591786,"vw":10.754212},{"c":10.76,"h":10.945,"l":10.665,"n":9552,"o":10.78,"t":"2026-07-15T04:00:00Z","v":772369,"vw":10.802198},{"c":10.89,"h":11.08,"l":10.7,"n":11042,"o":10.79,"t":"2026-07-16T04:00:00Z","v":595934,"vw":10.890534},{"c":10.71,"h":11,"l":10.55,"n":11575,"o":10.8,"t":"2026-07-17T04:00:00Z","v":613500,"vw":10.691294},{"c":10.68,"h":10.745,"l":10.4301,"n":9582,"o":10.58,"t":"2026-07-20T04:00:00Z","v":499682,"vw":10.637435},{"c":10.6,"h":10.74,"l":10.37,"n":10371,"o":10.37,"t":"2026-07-21T04:00:00Z","v":584292,"vw":10.551128},{"c":10.01,"h":10.64,"l":9.955,"n":10349,"o":10.64,"t":"2026-07-22T04:00:00Z","v":691397,"vw":10.070563},{"c":9.8,"h":10.235,"l":9.67,"n":10297,"o":10.11,"t":"2026-07-23T04:00:00Z","v":678003,"vw":9.814933},{"c":10.22,"h":10.345,"l":9.881,"n":11410,"o":9.95,"t":"2026-07-24T04:00:00Z","v":895790,"vw":10.224213},{"c":10.63,"h":10.82,"l":10.38,"n":12937,"o":10.38,"t":"2026-07-27T04:00:00Z","v":825411,"vw":10.675956},{"c":10.86,"h":10.94,"l":10.64,"n":12548,"o":10.79,"t":"2026-07-28T04:00:00Z","v":703553,"vw":10.820047},{"c":11.14,"h":11.23,"l":10.81,"n":9781,"o":10.87,"t":"2026-07-29T04:00:00Z","v":586513,"vw":11.093117},{"c":10.61,"h":10.8469,"l":10.1722,"n":14079,"o":10.82,"t":"2026-07-30T04:00:00Z","v":1056550,"vw":10.479534},{"c":10.73,"h":10.81,"l":10.425,"n":11257,"o":10.54,"t":"2026-07-31T04:00:00Z","v":660513,"vw":10.686601},{"c":11.3,"h":11.39,"l":10.9449,"n":15442,"o":10.99,"t":"2026-08-03T04:00:00Z","v":1034958,"vw":11.251725},{"c":11.44,"h":11.495,"l":11.08,"n":13251,"o":11.08,"t":"2026-08-04T04:00:00Z","v":784203,"vw":11.369583},{"c":11.49,"h":11.52,"l":11.21,"n":10695,"o":11.49,"t":"2026-08-05T04:00:00Z","v":627217,"vw":11.44608},{"c":11.42,"h":11.495,"l":11.214,"n":12257,"o":11.32,"t":"2026-08-06T04:00:00Z","v":787292,"vw":11.366195},{"c":12.51,"h":13.01,"l":12.405,"n":20266,"o":12.6,"t":"2026-08-07T04:00:00Z","v":1125307,"vw":12.658305},{"c":12.44,"h":12.52,"l":12.23,"n":10458,"o":12.35,"t":"2026-08-10T04:00:00Z","v":543548,"vw":12.395063},{"c":12.27,"h":12.645,"l":12.19,"n":12682,"o":12.29,"t":"2026-08-11T04:00:00Z","v":747034,"vw":12.371887},{"c":12.26,"h":12.27,"l":11.91,"n":9343,"o":12.11,"t":"2026-08-12T04:00:00Z","v":448957,"vw":12.165448},{"c":12.62,"h":12.67,"l":12.22,"n":9687,"o":12.34,"t":"2026-08-13T04:00:00Z","v":490047,"vw":12.497587},{"c":12.28,"h":12.69,"l":12.26,"n":8841,"o":12.69,"t":"2026-08-14T04:00:00Z","v":436692,"vw":12.339214},{"c":11.58,"h":12.285,"l":11.37,"n":16289,"o":12,"t":"2026-08-17T04:00:00Z","v":1090345,"vw":11.611626},{"c":11.44,"h":11.8075,"l":11.35,"n":18155,"o":11.72,"t":"2026-08-18T04:00:00Z","v":1612710,"vw":11.46557},{"c":11.96,"h":12.15,"l":11.26,"n":20542,"o":11.57,"t":"2026-08-19T04:00:00Z","v":1453604,"vw":11.946821},{"c":12,"h":12.09,"l":11.7,"n":13681,"o":11.89,"t":"2026-08-20T04:00:00Z","v":861583,"vw":11.983914},{"c":12.12,"h":12.25,"l":11.86,"n":12756,"o":12.02,"t":"2026-08-21T04:00:00Z","v":918069,"vw":12.102934},{"c":11.69,"h":12.1,"l":11.685,"n":10743,"o":12.03,"t":"2026-08-24T04:00:00Z","v":626244,"vw":11.810242},{"c":11.52,"h":11.715,"l":11.405,"n":11941,"o":11.64,"t":"2026-08-25T04:00:00Z","v":663890,"vw":11.530305},{"c":11.6,"h":11.72,"l":11.37,"n":10806,"o":11.37,"t":"2026-08-26T04:00:00Z","v":584840,"vw":11.5806},{"c":11.86,"h":12.02,"l":11.645,"n":11385,"o":11.77,"t":"2026-08-27T04:00:00Z","v":644370,"vw":11.866673},{"c":12.15,"h":12.29,"l":11.8,"n":9056,"o":11.8,"t":"2026-08-28T04:00:00Z","v":507936,"vw":12.140217},{"c":12.21,"h":12.23,"l":11.865,"n":8695,"o":11.97,"t":"2026-08-31T04:00:00Z","v":613540,"vw":12.153648},{"c":11.84,"h":12.22,"l":11.77,"n":9500,"o":11.99,"t":"2026-09-01T04:00:00Z","v":506025,"vw":11.90777},{"c":11.85,"h":12.185,"l":11.78,"n":12868,"o":11.79,"t":"2026-09-02T04:00:00Z","v":759040,"vw":11.886265},{"c":11.1,"h":11.42,"l":10.78,"n":18330,"o":11.02,"t":"2026-09-03T04:00:00Z","v":1259524,"vw":11.047741},{"c":10.94,"h":11.145,"l":10.7203,"n":13260,"o":11.08,"t":"2026-09-04T04:00:00Z","v":806336,"vw":10.88618},{"c":10.22,"h":10.595,"l":10.195,"n":14263,"o":10.49,"t":"2026-09-08T04:00:00Z","v":881806,"vw":10.292289},{"c":10.34,"h":10.425,"l":10.051,"n":14727,"o":10.24,"t":"2026-09-09T04:00:00Z","v":858661,"vw":10.303366},{"c":10.17,"h":10.39,"l":10.095,"n":10567,"o":10.21,"t":"2026-09-10T04:00:00Z","v":555763,"vw":10.170614},{"c":10.31,"h":10.34,"l":10.02,"n":8461,"o":10.12,"t":"2026-09-11T04:00:00Z","v":526125,"vw":10.232919},{"c":10.42,"h":10.62,"l":10.265,"n":12418,"o":10.37,"t":"2026-09-14T04:00:00Z","v":618911,"vw":10.396986},{"c":10.35,"h":10.51,"l":10.22,"n":11940,"o":10.4,"t":"2026-09-15T04:00:00Z","v":691512,"vw":10.349514},{"c":10.24,"h":10.33,"l":10.1604,"n":10095,"o":10.27,"t":"2026-09-16T04:00:00Z","v":553432,"vw":10.254516},{"c":10.28,"h":10.4,"l":10.03,"n":10065,"o":10.19,"t":"2026-09-17T04:00:00Z","v":601974,"vw":10.276531},{"c":10.04,"h":10.27,"l":9.98,"n":8923,"o":10.27,"t":"2026-09-18T04:00:00Z","v":1691891,"vw":10.067568},{"c":10.03,"h":10.18,"l":9.895,"n":10352,"o":10.08,"t":"2026-09-21T04:00:00Z","v":789109,"vw":10.005001},{"c":10.1,"h":10.25,"l":9.995,"n":7330,"o":10.24,"t":"2026-09-22T04:00:00Z","v":476866,"vw":10.099215},{"c":9.68,"h":10.2,"l":9.65,"n":9536,"o":10.1,"t":"2026-09-23T04:00:00Z","v":754957,"vw":9.757398},{"c":10,"h":10.05,"l":9.65,"n":14242,"o":9.68,"t":"2026-09-24T04:00:00Z","v":945159,"vw":9.923174},{"c":10.15,"h":10.25,"l":9.97,"n":11519,"o":9.97,"t":"2026-09-25T04:00:00Z","v":753775,"vw":10.12026},{"c":10.1,"h":10.175,"l":9.85,"n":10840,"o":10.05,"t":"2026-09-28T04:00:00Z","v":644176,"vw":10.075975},{"c":10.01,"h":10.15,"l":9.75,"n":10070,"o":10.07,"t":"2026-09-29T04:00:00Z","v":570761,"vw":9.938294},{"c":10.33,"h":10.38,"l":9.98,"n":10821,"o":10,"t":"2026-09-30T04:00:00Z","v":619306,"vw":10.311956},{"c":10.36,"h":10.5,"l":10.125,"n":11153,"o":10.47,"t":"2026-10-01T04:00:00Z","v":604876,"vw":10.323177},{"c":10.07,"h":10.47,"l":10.06,"n":7870,"o":10.47,"t":"2026-10-02T04:00:00Z","v":528914,"vw":10.118862},{"c":10.37,"h":10.49,"l":10.09,"n":7732,"o":10.12,"t":"2026-10-05T04:00:00Z","v":504162,"vw":10.348477},{"c":10.25,"h":10.57,"l":10.12,"n":7330,"o":10.46,"t":"2026-10-06T04:00:00Z","v":605140,"vw":10.261402},{"c":10.5,"h":10.545,"l":10.21,"n":9052,"o":10.25,"t":"2026-10-07T04:00:00Z","v":595956,"vw":10.445309},{"c":10.66,"h":10.67,"l":10.3701,"n":8462,"o":10.49,"t":"2026-10-08T04:00:00Z","v":695217,"vw":10.610589},{"c":10.81,"h":10.82,"l":10.56,"n":8381,"o":10.7,"t":"2026-10-09T04:00:00Z","v":537135,"vw":10.746561},{"c":10.82,"h":11.02,"l":10.49,"n":8045,"o":10.49,"t":"2026-10-12T04:00:00Z","v":533290,"vw":10.879849},{"c":10.75,"h":11.11,"l":10.74,"n":6999,"o":10.85,"t":"2026-10-13T04:00:00Z","v":509034,"vw":10.868452},{"c":10.63,"h":10.695,"l":10.5,"n":8311,"o":10.65,"t":"2026-10-14T04:00:00Z","v":548433,"vw":10.596786},{"c":11.04,"h":11.055,"l":10.62,"n":11132,"o":10.69,"t":"2026-10-15T04:00:00Z","v":996322,"vw":10.915456},{"c":10.94,"h":11.35,"l":10.895,"n":9901,"o":11.17,"t":"2026-10-16T04:00:00Z","v":655108,"vw":10.99825},{"c":11.28,"h":11.31,"l":10.82,"n":9545,"o":10.82,"t":"2026-10-19T04:00:00Z","v":764148,"vw":11.111751},{"c":12.05,"h":12.06,"l":11.295,"n":12906,"o":11.32,"t":"2026-10-20T04:00:00Z","v":1001832,"vw":11.840831},{"c":12.26,"h":12.54,"l":11.94,"n":15951,"o":11.99,"t":"2026-10-21T04:00:00Z","v":1023279,"vw":12.332802},{"c":12.72,"h":12.73,"l":12.17,"n":10500,"o":12.23,"t":"2026-10-22T04:00:00Z","v":610925,"vw":12.558315}],"volatilityBars":[{"c":10.11,"h":10.25,"l":10.0204,"n":88,"o":10.24,"t":"2026-09-22T13:30:00Z","v":13065,"vw":10.171567},{"c":10.06,"h":10.115,"l":10.06,"n":129,"o":10.09,"t":"2026-09-22T13:45:00Z","v":7903,"vw":10.09213},{"c":10.165,"h":10.165,"l":10.07,"n":227,"o":10.07,"t":"2026-09-22T14:00:00Z","v":37598,"vw":10.110738},{"c":10.1,"h":10.17,"l":10.1,"n":189,"o":10.17,"t":"2026-09-22T14:15:00Z","v":11419,"vw":10.128678},{"c":10.03,"h":10.08,"l":10.03,"n":155,"o":10.08,"t":"2026-09-22T14:30:00Z","v":6989,"vw":10.051934},{"c":10.04,"h":10.055,"l":10.03,"n":269,"o":10.03,"t":"2026-09-22T14:45:00Z","v":16202,"vw":10.034709},{"c":10.03,"h":10.05,"l":10.03,"n":199,"o":10.04,"t":"2026-09-22T15:00:00Z","v":6513,"vw":10.036389},{"c":10.065,"h":10.065,"l":10.03,"n":214,"o":10.04,"t":"2026-09-22T15:15:00Z","v":10513,"vw":10.055209},{"c":10.02,"h":10.065,"l":10.015,"n":161,"o":10.065,"t":"2026-09-22T15:30:00Z","v":11081,"vw":10.050846},{"c":9.995,"h":10.02,"l":9.995,"n":66,"o":10.02,"t":"2026-09-22T15:45:00Z","v":2827,"vw":10.007023},{"c":10.05,"h":10.05,"l":10,"n":189,"o":10,"t":"2026-09-22T16:00:00Z","v":18044,"vw":10.008493},{"c":10.05,"h":10.05,"l":10.01,"n":105,"o":10.045,"t":"2026-09-22T16:15:00Z","v":3466,"vw":10.034893},{"c":10.075,"h":10.075,"l":10.05,"n":78,"o":10.05,"t":"2026-09-22T16:30:00Z","v":4198,"vw":10.068037},{"c":10.1,"h":10.12,"l":10.08,"n":143,"o":10.11,"t":"2026-09-22T16:45:00Z","v":4859,"vw":10.100148},{"c":10.08,"h":10.1,"l":10.05,"n":235,"o":10.095,"t":"2026-09-22T17:00:00Z","v":10490,"vw":10.083104},{"c":10.1,"h":10.11,"l":10.0801,"n":81,"o":10.095,"t":"2026-09-22T17:15:00Z","v":5780,"vw":10.086003},{"c":10.1109,"h":10.1109,"l":10.1,"n":74,"o":10.1,"t":"2026-09-22T17:30:00Z","v":3208,"vw":10.104343},{"c":10.17,"h":10.17,"l":10.11,"n":255,"o":10.12,"t":"2026-09-22T17:45:00Z","v":11115,"vw":10.128006},{"c":10.16,"h":10.185,"l":10.16,"n":213,"o":10.17,"t":"2026-09-22T18:00:00Z","v":10108,"vw":10.174631},{"c":10.11,"h":10.17,"l":10.1,"n":254,"o":10.17,"t":"2026-09-22T18:15:00Z","v":20990,"vw":10.139161},{"c":10.08,"h":10.12,"l":10.08,"n":109,"o":10.11,"t":"2026-09-22T18:30:00Z","v":4447,"vw":10.102399},{"c":10.07,"h":10.095,"l":10.07,"n":164,"o":10.09,"t":"2026-09-22T18:45:00Z","v":5171,"vw":10.08035},{"c":10.11,"h":10.11,"l":10.07,"n":285,"o":10.07,"t":"2026-09-22T19:00:00Z","v":11577,"vw":10.097022},{"c":10.1193,"h":10.1193,"l":10.09,"n":231,"o":10.1,"t":"2026-09-22T19:15:00Z","v":9695,"vw":10.104917},{"c":10.145,"h":10.15,"l":10.115,"n":459,"o":10.115,"t":"2026-09-22T19:30:00Z","v":17050,"vw":10.137841},{"c":10.09,"h":10.155,"l":10.08,"n":1324,"o":10.145,"t":"2026-09-22T19:45:00Z","v":85792,"vw":10.114975},{"c":10.1,"h":10.1,"l":10.1,"n":31,"o":10.1,"t":"2026-09-22T20:00:00Z","v":104278,"vw":10.1},{"c":10.09,"h":10.2,"l":10.03,"n":158,"o":10.1,"t":"2026-09-23T13:30:00Z","v":29944,"vw":10.124007},{"c":10.04,"h":10.1,"l":10.04,"n":134,"o":10.085,"t":"2026-09-23T13:45:00Z","v":12429,"vw":10.050537},{"c":9.92,"h":10.01,"l":9.91,"n":223,"o":10.01,"t":"2026-09-23T14:00:00Z","v":12600,"vw":9.943567},{"c":9.8841,"h":9.93,"l":9.87,"n":238,"o":9.92,"t":"2026-09-23T14:15:00Z","v":9479,"vw":9.902268},{"c":9.86,"h":9.875,"l":9.83,"n":269,"o":9.87,"t":"2026-09-23T14:30:00Z","v":12346,"vw":9.850385},{"c":9.85,"h":9.87,"l":9.82,"n":369,"o":9.85,"t":"2026-09-23T14:45:00Z","v":24655,"vw":9.844334},{"c":9.82,"h":9.84,"l":9.805,"n":246,"o":9.84,"t":"2026-09-23T15:00:00Z","v":11007,"vw":9.817568},{"c":9.825,"h":9.88,"l":9.825,"n":462,"o":9.83,"t":"2026-09-23T15:15:00Z","v":27523,"vw":9.851466},{"c":9.82,"h":9.87,"l":9.81,"n":360,"o":9.825,"t":"2026-09-23T15:30:00Z","v":23605,"vw":9.832193},{"c":9.81,"h":9.83,"l":9.78,"n":191,"o":9.815,"t":"2026-09-23T15:45:00Z","v":8873,"vw":9.803722},{"c":9.81,"h":9.84,"l":9.81,"n":100,"o":9.83,"t":"2026-09-23T16:00:00Z","v":7660,"vw":9.820865},{"c":9.81,"h":9.81,"l":9.785,"n":134,"o":9.81,"t":"2026-09-23T16:15:00Z","v":12232,"vw":9.796353},{"c":9.8,"h":9.81,"l":9.75,"n":309,"o":9.81,"t":"2026-09-23T16:30:00Z","v":23605,"vw":9.779465},{"c":9.79,"h":9.8,"l":9.775,"n":155,"o":9.79,"t":"2026-09-23T16:45:00Z","v":8229,"vw":9.782047},{"c":9.76,"h":9.79,"l":9.755,"n":195,"o":9.79,"t":"2026-09-23T17:00:00Z","v":8751,"vw":9.776579},{"c":9.745,"h":9.765,"l":9.735,"n":141,"o":9.765,"t":"2026-09-23T17:15:00Z","v":6351,"vw":9.75346},{"c":9.72,"h":9.74,"l":9.72,"n":215,"o":9.74,"t":"2026-09-23T17:30:00Z","v":10944,"vw":9.724856},{"c":9.71,"h":9.72,"l":9.71,"n":108,"o":9.72,"t":"2026-09-23T17:45:00Z","v":3729,"vw":9.710623},{"c":9.68,"h":9.715,"l":9.66,"n":672,"o":9.71,"t":"2026-09-23T18:00:00Z","v":61882,"vw":9.669029},{"c":9.695,"h":9.7,"l":9.675,"n":302,"o":9.7,"t":"2026-09-23T18:15:00Z","v":9924,"vw":9.687748},{"c":9.68,"h":9.7,"l":9.665,"n":265,"o":9.69,"t":"2026-09-23T18:30:00Z","v":19315,"vw":9.678819},{"c":9.67,"h":9.68,"l":9.67,"n":237,"o":9.68,"t":"2026-09-23T18:45:00Z","v":10132,"vw":9.675943},{"c":9.69,"h":9.69,"l":9.65,"n":384,"o":9.68,"t":"2026-09-23T19:00:00Z","v":17319,"vw":9.663715},{"c":9.67,"h":9.69,"l":9.66,"n":336,"o":9.69,"t":"2026-09-23T19:15:00Z","v":17929,"vw":9.672859},{"c":9.685,"h":9.7,"l":9.67,"n":593,"o":9.67,"t":"2026-09-23T19:30:00Z","v":26629,"vw":9.686704},{"c":9.7,"h":9.73,"l":9.665,"n":1563,"o":9.685,"t":"2026-09-23T19:45:00Z","v":116051,"vw":9.697226},{"c":9.87,"h":9.87,"l":9.68,"n":26,"o":9.68,"t":"2026-09-23T20:00:00Z","v":110232,"vw":9.680649},{"c":10.1145,"h":10.1145,"l":10.1145,"n":1,"o":10.1145,"t":"2026-09-24T13:15:00Z","v":100,"vw":10.1145},{"c":9.68,"h":9.78,"l":9.65,"n":155,"o":9.68,"t":"2026-09-24T13:30:00Z","v":17111,"vw":9.707002},{"c":9.72,"h":9.72,"l":9.66,"n":81,"o":9.675,"t":"2026-09-24T13:45:00Z","v":7920,"vw":9.7139},{"c":9.77,"h":9.785,"l":9.7,"n":205,"o":9.724,"t":"2026-09-24T14:00:00Z","v":22849,"vw":9.722547},{"c":9.77,"h":9.77,"l":9.72,"n":202,"o":9.74,"t":"2026-09-24T14:15:00Z","v":8792,"vw":9.745115},{"c":9.78,"h":9.79,"l":9.75,"n":135,"o":9.75,"t":"2026-09-24T14:30:00Z","v":4566,"vw":9.767696},{"c":9.735,"h":9.78,"l":9.725,"n":269,"o":9.78,"t":"2026-09-24T14:45:00Z","v":17485,"vw":9.745605},{"c":9.8,"h":9.81,"l":9.735,"n":237,"o":9.735,"t":"2026-09-24T15:00:00Z","v":10076,"vw":9.767065},{"c":9.77,"h":9.8,"l":9.77,"n":353,"o":9.8,"t":"2026-09-24T15:15:00Z","v":14278,"vw":9.785567},{"c":9.75,"h":9.8,"l":9.74,"n":322,"o":9.78,"t":"2026-09-24T15:30:00Z","v":14420,"vw":9.77931},{"c":9.74,"h":9.745,"l":9.715,"n":317,"o":9.74,"t":"2026-09-24T15:45:00Z","v":17131,"vw":9.734332},{"c":9.815,"h":9.82,"l":9.74,"n":493,"o":9.745,"t":"2026-09-24T16:00:00Z","v":26103,"vw":9.792375},{"c":9.84,"h":9.88,"l":9.81,"n":577,"o":9.815,"t":"2026-09-24T16:15:00Z","v":29756,"vw":9.840608},{"c":9.85,"h":9.875,"l":9.805,"n":451,"o":9.84,"t":"2026-09-24T16:30:00Z","v":19827,"vw":9.836984},{"c":9.825,"h":9.845,"l":9.825,"n":327,"o":9.845,"t":"2026-09-24T16:45:00Z","v":11356,"vw":9.837334},{"c":9.79,"h":9.825,"l":9.7802,"n":383,"o":9.825,"t":"2026-09-24T17:00:00Z","v":17939,"vw":9.807497},{"c":9.77,"h":9.79,"l":9.76,"n":141,"o":9.79,"t":"2026-09-24T17:15:00Z","v":6227,"vw":9.777099},{"c":9.785,"h":9.785,"l":9.765,"n":284,"o":9.77,"t":"2026-09-24T17:30:00Z","v":18639,"vw":9.769179},{"c":9.775,"h":9.8,"l":9.775,"n":376,"o":9.785,"t":"2026-09-24T17:45:00Z","v":14571,"vw":9.784098},{"c":9.83,"h":9.83,"l":9.775,"n":548,"o":9.775,"t":"2026-09-24T18:00:00Z","v":21901,"vw":9.805794},{"c":9.92,"h":9.935,"l":9.84,"n":638,"o":9.84,"t":"2026-09-24T18:15:00Z","v":31310,"vw":9.890652},{"c":9.975,"h":9.98,"l":9.895,"n":802,"o":9.93,"t":"2026-09-24T18:30:00Z","v":46437,"vw":9.930216},{"c":10.005,"h":10.015,"l":9.965,"n":655,"o":9.97,"t":"2026-09-24T18:45:00Z","v":23813,"vw":9.988535},{"c":10.005,"h":10.005,"l":9.97,"n":727,"o":10.005,"t":"2026-09-24T19:00:00Z","v":28092,"vw":9.988639},{"c":9.99,"h":10.046,"l":9.97,"n":1001,"o":10.005,"t":"2026-09-24T19:15:00Z","v":58730,"vw":10.017739},{"c":10.03,"h":10.045,"l":9.995,"n":1065,"o":9.995,"t":"2026-09-24T19:30:00Z","v":52600,"vw":10.021459},{"c":9.98,"h":10.05,"l":9.97,"n":2478,"o":10.035,"t":"2026-09-24T19:45:00Z","v":179351,"vw":10.003116},{"c":10,"h":10,"l":9.98,"n":21,"o":9.98,"t":"2026-09-24T20:00:00Z","v":194338,"vw":9.999988},{"c":9.8,"h":9.8,"l":9.8,"n":5,"o":9.8,"t":"2026-09-24T23:45:00Z","v":396,"vw":9.8},{"c":10.085,"h":10.13,"l":9.97,"n":171,"o":9.97,"t":"2026-09-25T13:30:00Z","v":18577,"vw":10.030217},{"c":10.18,"h":10.2164,"l":10.075,"n":157,"o":10.1,"t":"2026-09-25T13:45:00Z","v":8298,"vw":10.153525},{"c":10.08,"h":10.1452,"l":10,"n":298,"o":10.1452,"t":"2026-09-25T14:00:00Z","v":23225,"vw":10.044644},{"c":10.07,"h":10.0899,"l":10.065,"n":103,"o":10.075,"t":"2026-09-25T14:15:00Z","v":5470,"vw":10.076637},{"c":10.06,"h":10.08,"l":10.04,"n":297,"o":10.08,"t":"2026-09-25T14:30:00Z","v":20284,"vw":10.059395},{"c":10.12,"h":10.12,"l":10.06,"n":402,"o":10.07,"t":"2026-09-25T14:45:00Z","v":22080,"vw":10.070521},{"c":10.08,"h":10.15,"l":10.08,"n":300,"o":10.15,"t":"2026-09-25T15:00:00Z","v":12364,"vw":10.120814},{"c":10.1,"h":10.1,"l":10.075,"n":198,"o":10.08,"t":"2026-09-25T15:15:00Z","v":6871,"vw":10.086355},{"c":10.07,"h":10.11,"l":10.07,"n":238,"o":10.09,"t":"2026-09-25T15:30:00Z","v":8686,"vw":10.098048},{"c":10.09,"h":10.09,"l":10.03,"n":367,"o":10.06,"t":"2026-09-25T15:45:00Z","v":19000,"vw":10.056786},{"c":10.11,"h":10.15,"l":10.095,"n":439,"o":10.1,"t":"2026-09-25T16:00:00Z","v":21926,"vw":10.118634},{"c":10.13,"h":10.145,"l":10.12,"n":241,"o":10.12,"t":"2026-09-25T16:15:00Z","v":8241,"vw":10.12847},{"c":10.1,"h":10.12,"l":10.0801,"n":160,"o":10.12,"t":"2026-09-25T16:30:00Z","v":6301,"vw":10.098036},{"c":10.07,"h":10.09,"l":10.055,"n":149,"o":10.09,"t":"2026-09-25T16:45:00Z","v":4534,"vw":10.073962},{"c":10.065,"h":10.1,"l":10.065,"n":220,"o":10.07,"t":"2026-09-25T17:00:00Z","v":10352,"vw":10.074728},{"c":10.04,"h":10.09,"l":10.035,"n":436,"o":10.065,"t":"2026-09-25T17:15:00Z","v":23652,"vw":10.063553},{"c":10.04,"h":10.07,"l":10.02,"n":490,"o":10.04,"t":"2026-09-25T17:30:00Z","v":24743,"vw":10.040251},{"c":10.08,"h":10.09,"l":10.05,"n":263,"o":10.05,"t":"2026-09-25T17:45:00Z","v":11252,"vw":10.064683},{"c":10.065,"h":10.08,"l":10.06,"n":308,"o":10.08,"t":"2026-09-25T18:00:00Z","v":17085,"vw":10.067275},{"c":10.065,"h":10.09,"l":10.06,"n":233,"o":10.07,"t":"2026-09-25T18:15:00Z","v":8137,"vw":10.073761},{"c":10.0801,"h":10.0949,"l":10.055,"n":704,"o":10.07,"t":"2026-09-25T18:30:00Z","v":53946,"vw":10.064721},{"c":10.13,"h":10.13,"l":10.09,"n":362,"o":10.09,"t":"2026-09-25T18:45:00Z","v":15843,"vw":10.109753},{"c":10.12,"h":10.14,"l":10.12,"n":229,"o":10.13,"t":"2026-09-25T19:00:00Z","v":7395,"vw":10.131744},{"c":10.14,"h":10.19,"l":10.125,"n":579,"o":10.125,"t":"2026-09-25T19:15:00Z","v":28255,"vw":10.149273},{"c":10.235,"h":10.245,"l":10.135,"n":690,"o":10.14,"t":"2026-09-25T19:30:00Z","v":37480,"vw":10.189962},{"c":10.16,"h":10.25,"l":10.14,"n":1833,"o":10.235,"t":"2026-09-25T19:45:00Z","v":123233,"vw":10.181788},{"c":10.15,"h":10.15,"l":10.15,"n":19,"o":10.15,"t":"2026-09-25T20:00:00Z","v":186995,"vw":10.15},{"c":9.89,"h":10.05,"l":9.85,"n":186,"o":10.05,"t":"2026-09-28T13:30:00Z","v":17643,"vw":9.989875},{"c":9.92,"h":9.92,"l":9.86,"n":88,"o":9.88,"t":"2026-09-28T13:45:00Z","v":3131,"vw":9.889388},{"c":10.06,"h":10.09,"l":9.96,"n":155,"o":9.97,"t":"2026-09-28T14:00:00Z","v":5673,"vw":10.046118},{"c":10.105,"h":10.105,"l":10.08,"n":157,"o":10.08,"t":"2026-09-28T14:15:00Z","v":7423,"vw":10.088423},{"c":10.065,"h":10.095,"l":10.065,"n":233,"o":10.09,"t":"2026-09-28T14:30:00Z","v":6369,"vw":10.082943},{"c":10.005,"h":10.065,"l":9.99,"n":364,"o":10.06,"t":"2026-09-28T14:45:00Z","v":47873,"vw":10.044827},{"c":10.03,"h":10.04,"l":9.99,"n":247,"o":9.99,"t":"2026-09-28T15:00:00Z","v":8338,"vw":10.00842},{"c":10.04,"h":10.07,"l":10.02,"n":258,"o":10.03,"t":"2026-09-28T15:15:00Z","v":11212,"vw":10.033175},{"c":9.99,"h":10.04,"l":9.99,"n":185,"o":10.04,"t":"2026-09-28T15:30:00Z","v":5238,"vw":10.02},{"c":9.97,"h":10,"l":9.96,"n":157,"o":9.98,"t":"2026-09-28T15:45:00Z","v":4585,"vw":9.984641},{"c":10.09,"h":10.095,"l":9.97,"n":585,"o":9.97,"t":"2026-09-28T16:00:00Z","v":38828,"vw":10.033465},{"c":10.06,"h":10.13,"l":10.06,"n":449,"o":10.08,"t":"2026-09-28T16:15:00Z","v":27719,"vw":10.104749},{"c":10.06,"h":10.06,"l":9.98,"n":244,"o":10.05,"t":"2026-09-28T16:30:00Z","v":16450,"vw":10.019749},{"c":10.01,"h":10.06,"l":10.01,"n":326,"o":10.04,"t":"2026-09-28T16:45:00Z","v":15173,"vw":10.033121},{"c":10.0801,"h":10.1,"l":10.02,"n":381,"o":10.02,"t":"2026-09-28T17:00:00Z","v":21456,"vw":10.053762},{"c":10.06,"h":10.08,"l":10.05,"n":176,"o":10.08,"t":"2026-09-28T17:15:00Z","v":7061,"vw":10.059839},{"c":10.1,"h":10.1,"l":10.06,"n":235,"o":10.06,"t":"2026-09-28T17:30:00Z","v":13305,"vw":10.079462},{"c":10.0501,"h":10.1,"l":10.0501,"n":228,"o":10.1,"t":"2026-09-28T17:45:00Z","v":12078,"vw":10.077249},{"c":10.055,"h":10.0699,"l":10.05,"n":208,"o":10.05,"t":"2026-09-28T18:00:00Z","v":10256,"vw":10.060463},{"c":10.09,"h":10.12,"l":10.06,"n":349,"o":10.06,"t":"2026-09-28T18:15:00Z","v":30052,"vw":10.098927},{"c":10.09,"h":10.105,"l":10.09,"n":273,"o":10.095,"t":"2026-09-28T18:30:00Z","v":14045,"vw":10.097074},{"c":10.095,"h":10.11,"l":10.085,"n":281,"o":10.085,"t":"2026-09-28T18:45:00Z","v":9093,"vw":10.094061},{"c":10.035,"h":10.09,"l":10.035,"n":380,"o":10.09,"t":"2026-09-28T19:00:00Z","v":13919,"vw":10.067632},{"c":10.05,"h":10.075,"l":10.035,"n":561,"o":10.04,"t":"2026-09-28T19:15:00Z","v":20568,"vw":10.052417},{"c":10.065,"h":10.08,"l":10.05,"n":493,"o":10.05,"t":"2026-09-28T19:30:00Z","v":19852,"vw":10.065667},{"c":10.095,"h":10.175,"l":10.045,"n":2039,"o":10.065,"t":"2026-09-28T19:45:00Z","v":125286,"vw":10.121151},{"c":10.1,"h":10.1,"l":10.1,"n":25,"o":10.1,"t":"2026-09-28T20:00:00Z","v":105295,"vw":10.1},{"c":10.04,"h":10.15,"l":10.03,"n":31,"o":10.07,"t":"2026-09-29T13:30:00Z","v":11800,"vw":10.059412},{"c":10,"h":10.05,"l":10,"n":119,"o":10.035,"t":"2026-09-29T13:45:00Z","v":4898,"vw":10.015834},{"c":10.08,"h":10.09,"l":10,"n":181,"o":10,"t":"2026-09-29T14:00:00Z","v":9183,"vw":10.026015},{"c":10.03,"h":10.09,"l":10.02,"n":176,"o":10.075,"t":"2026-09-29T14:15:00Z","v":8536,"vw":10.054998},{"c":9.97,"h":10.01,"l":9.97,"n":197,"o":10.01,"t":"2026-09-29T14:30:00Z","v":8438,"vw":9.986893},{"c":9.935,"h":9.97,"l":9.935,"n":187,"o":9.97,"t":"2026-09-29T14:45:00Z","v":6364,"vw":9.953663},{"c":9.95,"h":9.955,"l":9.92,"n":291,"o":9.935,"t":"2026-09-29T15:00:00Z","v":11276,"vw":9.938746},{"c":9.93,"h":9.96,"l":9.93,"n":166,"o":9.96,"t":"2026-09-29T15:15:00Z","v":7820,"vw":9.942358},{"c":9.92,"h":9.93,"l":9.92,"n":100,"o":9.928,"t":"2026-09-29T15:30:00Z","v":4057,"vw":9.925808},{"c":9.865,"h":9.93,"l":9.865,"n":215,"o":9.93,"t":"2026-09-29T15:45:00Z","v":12809,"vw":9.905005},{"c":9.84,"h":9.86,"l":9.84,"n":198,"o":9.86,"t":"2026-09-29T16:00:00Z","v":7148,"vw":9.848385},{"c":9.835,"h":9.845,"l":9.795,"n":447,"o":9.83,"t":"2026-09-29T16:15:00Z","v":23037,"vw":9.817862},{"c":9.84,"h":9.855,"l":9.81,"n":338,"o":9.83,"t":"2026-09-29T16:30:00Z","v":18098,"vw":9.834473},{"c":9.83,"h":9.855,"l":9.82,"n":316,"o":9.84,"t":"2026-09-29T16:45:00Z","v":14712,"vw":9.840853},{"c":9.77,"h":9.85,"l":9.75,"n":403,"o":9.83,"t":"2026-09-29T17:00:00Z","v":23425,"vw":9.790106},{"c":9.77,"h":9.8,"l":9.76,"n":337,"o":9.765,"t":"2026-09-29T17:15:00Z","v":11100,"vw":9.779541},{"c":9.79,"h":9.8,"l":9.77,"n":271,"o":9.78,"t":"2026-09-29T17:30:00Z","v":11801,"vw":9.786545},{"c":9.795,"h":9.8,"l":9.785,"n":356,"o":9.79,"t":"2026-09-29T17:45:00Z","v":13761,"vw":9.795039},{"c":9.815,"h":9.84,"l":9.8,"n":356,"o":9.8,"t":"2026-09-29T18:00:00Z","v":16954,"vw":9.820325},{"c":9.89,"h":9.895,"l":9.815,"n":403,"o":9.815,"t":"2026-09-29T18:15:00Z","v":15365,"vw":9.84785},{"c":9.925,"h":9.94,"l":9.89,"n":380,"o":9.895,"t":"2026-09-29T18:30:00Z","v":16219,"vw":9.905973},{"c":9.915,"h":9.925,"l":9.9,"n":195,"o":9.925,"t":"2026-09-29T18:45:00Z","v":9075,"vw":9.916229},{"c":9.93,"h":9.95,"l":9.92,"n":383,"o":9.92,"t":"2026-09-29T19:00:00Z","v":13017,"vw":9.932769},{"c":9.945,"h":9.95,"l":9.92,"n":565,"o":9.93,"t":"2026-09-29T19:15:00Z","v":29656,"vw":9.940371},{"c":9.94,"h":9.96,"l":9.935,"n":564,"o":9.94,"t":"2026-09-29T19:30:00Z","v":27722,"vw":9.949642},{"c":10.015,"h":10.04,"l":9.92,"n":1775,"o":9.94,"t":"2026-09-29T19:45:00Z","v":126993,"vw":9.990066},{"c":10.01,"h":10.01,"l":10.01,"n":24,"o":10.01,"t":"2026-09-29T20:00:00Z","v":86759,"vw":10.01},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-09-30T13:15:00Z","v":181,"vw":10.15},{"c":10.285,"h":10.285,"l":9.98,"n":216,"o":10,"t":"2026-09-30T13:30:00Z","v":18658,"vw":10.11979},{"c":10.21,"h":10.28,"l":10.2001,"n":212,"o":10.23,"t":"2026-09-30T13:45:00Z","v":8870,"vw":10.232464},{"c":10.21,"h":10.26,"l":10.2,"n":217,"o":10.21,"t":"2026-09-30T14:00:00Z","v":6252,"vw":10.230896},{"c":10.15,"h":10.2,"l":10.13,"n":273,"o":10.19,"t":"2026-09-30T14:15:00Z","v":9658,"vw":10.160764},{"c":10.21,"h":10.23,"l":10.14,"n":178,"o":10.145,"t":"2026-09-30T14:30:00Z","v":4726,"vw":10.188445},{"c":10.21,"h":10.215,"l":10.19,"n":114,"o":10.2,"t":"2026-09-30T14:45:00Z","v":11668,"vw":10.199169},{"c":10.28,"h":10.29,"l":10.21,"n":219,"o":10.21,"t":"2026-09-30T15:00:00Z","v":7729,"vw":10.259065},{"c":10.33,"h":10.33,"l":10.28,"n":276,"o":10.3,"t":"2026-09-30T15:15:00Z","v":9319,"vw":10.304871},{"c":10.32,"h":10.35,"l":10.31,"n":242,"o":10.33,"t":"2026-09-30T15:30:00Z","v":14192,"vw":10.324987},{"c":10.3,"h":10.33,"l":10.27,"n":219,"o":10.32,"t":"2026-09-30T15:45:00Z","v":7874,"vw":10.300111},{"c":10.33,"h":10.34,"l":10.305,"n":203,"o":10.32,"t":"2026-09-30T16:00:00Z","v":5600,"vw":10.317246},{"c":10.33,"h":10.345,"l":10.32,"n":175,"o":10.33,"t":"2026-09-30T16:15:00Z","v":6076,"vw":10.332086},{"c":10.32,"h":10.34,"l":10.31,"n":355,"o":10.33,"t":"2026-09-30T16:30:00Z","v":18187,"vw":10.325458},{"c":10.37,"h":10.38,"l":10.32,"n":330,"o":10.325,"t":"2026-09-30T16:45:00Z","v":18048,"vw":10.337109},{"c":10.335,"h":10.365,"l":10.33,"n":275,"o":10.36,"t":"2026-09-30T17:00:00Z","v":6922,"vw":10.345959},{"c":10.28,"h":10.33,"l":10.28,"n":151,"o":10.33,"t":"2026-09-30T17:15:00Z","v":4412,"vw":10.296667},{"c":10.32,"h":10.325,"l":10.285,"n":199,"o":10.29,"t":"2026-09-30T17:30:00Z","v":8024,"vw":10.308207},{"c":10.34,"h":10.345,"l":10.32,"n":315,"o":10.325,"t":"2026-09-30T17:45:00Z","v":10848,"vw":10.333483},{"c":10.355,"h":10.365,"l":10.32,"n":289,"o":10.335,"t":"2026-09-30T18:00:00Z","v":11634,"vw":10.33912},{"c":10.36,"h":10.36,"l":10.34,"n":281,"o":10.355,"t":"2026-09-30T18:15:00Z","v":7695,"vw":10.350054},{"c":10.37,"h":10.37,"l":10.345,"n":276,"o":10.355,"t":"2026-09-30T18:30:00Z","v":12154,"vw":10.352719},{"c":10.375,"h":10.38,"l":10.365,"n":345,"o":10.365,"t":"2026-09-30T18:45:00Z","v":8953,"vw":10.370753},{"c":10.335,"h":10.375,"l":10.335,"n":538,"o":10.375,"t":"2026-09-30T19:00:00Z","v":15533,"vw":10.357106},{"c":10.295,"h":10.33,"l":10.295,"n":376,"o":10.33,"t":"2026-09-30T19:15:00Z","v":8208,"vw":10.3125},{"c":10.35,"h":10.36,"l":10.295,"n":732,"o":10.295,"t":"2026-09-30T19:30:00Z","v":27271,"vw":10.326312},{"c":10.35,"h":10.36,"l":10.29,"n":1765,"o":10.345,"t":"2026-09-30T19:45:00Z","v":105359,"vw":10.324263},{"c":10.33,"h":10.33,"l":10.33,"n":43,"o":10.33,"t":"2026-09-30T20:00:00Z","v":208744,"vw":10.33},{"c":10.44,"h":10.44,"l":10.41,"n":6,"o":10.41,"t":"2026-10-01T11:15:00Z","v":1859,"vw":10.435942},{"c":10.4,"h":10.5,"l":10.4,"n":50,"o":10.47,"t":"2026-10-01T13:30:00Z","v":12224,"vw":10.47282},{"c":10.36,"h":10.455,"l":10.36,"n":153,"o":10.43,"t":"2026-10-01T13:45:00Z","v":6555,"vw":10.403741},{"c":10.265,"h":10.355,"l":10.265,"n":198,"o":10.355,"t":"2026-10-01T14:00:00Z","v":8584,"vw":10.294922},{"c":10.22,"h":10.27,"l":10.19,"n":363,"o":10.255,"t":"2026-10-01T14:15:00Z","v":16820,"vw":10.228997},{"c":10.18,"h":10.23,"l":10.165,"n":284,"o":10.22,"t":"2026-10-01T14:30:00Z","v":14224,"vw":10.204106},{"c":10.17,"h":10.18,"l":10.125,"n":351,"o":10.18,"t":"2026-10-01T14:45:00Z","v":13445,"vw":10.147355},{"c":10.19,"h":10.23,"l":10.165,"n":299,"o":10.18,"t":"2026-10-01T15:00:00Z","v":12453,"vw":10.190022},{"c":10.165,"h":10.21,"l":10.165,"n":205,"o":10.19,"t":"2026-10-01T15:15:00Z","v":5977,"vw":10.194325},{"c":10.17,"h":10.2,"l":10.16,"n":415,"o":10.17,"t":"2026-10-01T15:30:00Z","v":19877,"vw":10.183657},{"c":10.26,"h":10.28,"l":10.178,"n":417,"o":10.18,"t":"2026-10-01T15:45:00Z","v":17121,"vw":10.219978},{"c":10.27,"h":10.275,"l":10.245,"n":282,"o":10.26,"t":"2026-10-01T16:00:00Z","v":9298,"vw":10.259316},{"c":10.27,"h":10.28,"l":10.25,"n":255,"o":10.265,"t":"2026-10-01T16:15:00Z","v":8706,"vw":10.262404},{"c":10.32,"h":10.33,"l":10.27,"n":224,"o":10.27,"t":"2026-10-01T16:30:00Z","v":7931,"vw":10.301678},{"c":10.3,"h":10.32,"l":10.3,"n":104,"o":10.31,"t":"2026-10-01T16:45:00Z","v":3360,"vw":10.303827},{"c":10.295,"h":10.31,"l":10.265,"n":324,"o":10.3,"t":"2026-10-01T17:00:00Z","v":19574,"vw":10.28534},{"c":10.31,"h":10.33,"l":10.285,"n":225,"o":10.29,"t":"2026-10-01T17:15:00Z","v":10287,"vw":10.298478},{"c":10.37,"h":10.37,"l":10.3,"n":630,"o":10.31,"t":"2026-10-01T17:30:00Z","v":33376,"vw":10.340203},{"c":10.32,"h":10.37,"l":10.32,"n":290,"o":10.37,"t":"2026-10-01T17:45:00Z","v":10344,"vw":10.335064},{"c":10.31,"h":10.32,"l":10.29,"n":204,"o":10.31,"t":"2026-10-01T18:00:00Z","v":5824,"vw":10.30546},{"c":10.345,"h":10.3599,"l":10.31,"n":292,"o":10.31,"t":"2026-10-01T18:15:00Z","v":10668,"vw":10.339983},{"c":10.35,"h":10.355,"l":10.34,"n":254,"o":10.345,"t":"2026-10-01T18:30:00Z","v":9237,"vw":10.348826},{"c":10.32,"h":10.35,"l":10.32,"n":230,"o":10.35,"t":"2026-10-01T18:45:00Z","v":8848,"vw":10.334132},{"c":10.315,"h":10.32,"l":10.3,"n":257,"o":10.315,"t":"2026-10-01T19:00:00Z","v":7237,"vw":10.311263},{"c":10.305,"h":10.32,"l":10.3,"n":510,"o":10.305,"t":"2026-10-01T19:15:00Z","v":21931,"vw":10.307461},{"c":10.29,"h":10.32,"l":10.29,"n":840,"o":10.305,"t":"2026-10-01T19:30:00Z","v":37669,"vw":10.307071},{"c":10.36,"h":10.405,"l":10.29,"n":2309,"o":10.29,"t":"2026-10-01T19:45:00Z","v":146040,"vw":10.358455},{"c":10.36,"h":10.36,"l":10.36,"n":29,"o":10.36,"t":"2026-10-01T20:00:00Z","v":106982,"vw":10.36},{"c":10.4,"h":10.4,"l":10.4,"n":2,"o":10.4,"t":"2026-10-01T22:15:00Z","v":127,"vw":10.4},{"c":10.42,"h":10.47,"l":10.42,"n":21,"o":10.47,"t":"2026-10-02T13:30:00Z","v":10213,"vw":10.4488},{"c":10.33,"h":10.415,"l":10.3,"n":197,"o":10.415,"t":"2026-10-02T13:45:00Z","v":15908,"vw":10.337361},{"c":10.28,"h":10.35,"l":10.275,"n":143,"o":10.35,"t":"2026-10-02T14:00:00Z","v":4847,"vw":10.305092},{"c":10.265,"h":10.31,"l":10.265,"n":117,"o":10.28,"t":"2026-10-02T14:15:00Z","v":3384,"vw":10.28579},{"c":10.285,"h":10.285,"l":10.2338,"n":75,"o":10.25,"t":"2026-10-02T14:30:00Z","v":2621,"vw":10.25442},{"c":10.252,"h":10.28,"l":10.252,"n":180,"o":10.28,"t":"2026-10-02T14:45:00Z","v":7655,"vw":10.26323},{"c":10.08,"h":10.24,"l":10.08,"n":346,"o":10.235,"t":"2026-10-02T15:00:00Z","v":10939,"vw":10.146352},{"c":10.105,"h":10.13,"l":10.08,"n":229,"o":10.08,"t":"2026-10-02T15:15:00Z","v":10299,"vw":10.099808},{"c":10.12,"h":10.16,"l":10.12,"n":123,"o":10.13,"t":"2026-10-02T15:30:00Z","v":4207,"vw":10.130339},{"c":10.08,"h":10.125,"l":10.08,"n":134,"o":10.125,"t":"2026-10-02T15:45:00Z","v":7863,"vw":10.114968},{"c":10.11,"h":10.12,"l":10.08,"n":206,"o":10.08,"t":"2026-10-02T16:00:00Z","v":7367,"vw":10.096042},{"c":10.09,"h":10.105,"l":10.08,"n":206,"o":10.09,"t":"2026-10-02T16:15:00Z","v":6909,"vw":10.096831},{"c":10.1199,"h":10.1199,"l":10.085,"n":133,"o":10.085,"t":"2026-10-02T16:30:00Z","v":5679,"vw":10.104474},{"c":10.15,"h":10.16,"l":10.12,"n":266,"o":10.12,"t":"2026-10-02T16:45:00Z","v":13486,"vw":10.142928},{"c":10.115,"h":10.15,"l":10.111,"n":132,"o":10.15,"t":"2026-10-02T17:00:00Z","v":10033,"vw":10.11904},{"c":10.17,"h":10.17,"l":10.1103,"n":215,"o":10.1103,"t":"2026-10-02T17:15:00Z","v":13127,"vw":10.145006},{"c":10.175,"h":10.19,"l":10.17,"n":175,"o":10.18,"t":"2026-10-02T17:30:00Z","v":4994,"vw":10.178915},{"c":10.145,"h":10.18,"l":10.145,"n":221,"o":10.18,"t":"2026-10-02T17:45:00Z","v":15402,"vw":10.158738},{"c":10.135,"h":10.17,"l":10.135,"n":148,"o":10.15,"t":"2026-10-02T18:00:00Z","v":6205,"vw":10.150902},{"c":10.145,"h":10.15,"l":10.14,"n":54,"o":10.14,"t":"2026-10-02T18:15:00Z","v":2124,"vw":10.145542},{"c":10.135,"h":10.16,"l":10.135,"n":186,"o":10.15,"t":"2026-10-02T18:30:00Z","v":11702,"vw":10.150339},{"c":10.115,"h":10.14,"l":10.115,"n":170,"o":10.135,"t":"2026-10-02T18:45:00Z","v":5894,"vw":10.129362},{"c":10.065,"h":10.11,"l":10.0615,"n":186,"o":10.11,"t":"2026-10-02T19:00:00Z","v":5788,"vw":10.088981},{"c":10.08,"h":10.095,"l":10.065,"n":347,"o":10.065,"t":"2026-10-02T19:15:00Z","v":14964,"vw":10.080495},{"c":10.12,"h":10.125,"l":10.07,"n":467,"o":10.08,"t":"2026-10-02T19:30:00Z","v":54444,"vw":10.0955},{"c":10.06,"h":10.13,"l":10.06,"n":1551,"o":10.12,"t":"2026-10-02T19:45:00Z","v":166009,"vw":10.087189},{"c":10.07,"h":10.07,"l":10.07,"n":27,"o":10.07,"t":"2026-10-02T20:00:00Z","v":77602,"vw":10.07},{"c":10.48,"h":10.48,"l":10.09,"n":221,"o":10.12,"t":"2026-10-05T13:30:00Z","v":33234,"vw":10.207634},{"c":10.355,"h":10.49,"l":10.35,"n":334,"o":10.45,"t":"2026-10-05T13:45:00Z","v":30432,"vw":10.427007},{"c":10.37,"h":10.395,"l":10.3,"n":320,"o":10.34,"t":"2026-10-05T14:00:00Z","v":22768,"vw":10.349327},{"c":10.42,"h":10.43,"l":10.33,"n":185,"o":10.35,"t":"2026-10-05T14:15:00Z","v":7826,"vw":10.383809},{"c":10.395,"h":10.42,"l":10.33,"n":220,"o":10.41,"t":"2026-10-05T14:30:00Z","v":9942,"vw":10.362318},{"c":10.38,"h":10.41,"l":10.35,"n":161,"o":10.4,"t":"2026-10-05T14:45:00Z","v":5429,"vw":10.38006},{"c":10.365,"h":10.37,"l":10.32,"n":137,"o":10.36,"t":"2026-10-05T15:00:00Z","v":5983,"vw":10.34053},{"c":10.39,"h":10.395,"l":10.375,"n":120,"o":10.38,"t":"2026-10-05T15:15:00Z","v":4473,"vw":10.383333},{"c":10.36,"h":10.4,"l":10.36,"n":123,"o":10.39,"t":"2026-10-05T15:30:00Z","v":3346,"vw":10.3875},{"c":10.38,"h":10.38,"l":10.37,"n":52,"o":10.37,"t":"2026-10-05T15:45:00Z","v":2337,"vw":10.371818},{"c":10.38,"h":10.385,"l":10.37,"n":96,"o":10.38,"t":"2026-10-05T16:00:00Z","v":4144,"vw":10.378527},{"c":10.36,"h":10.38,"l":10.36,"n":88,"o":10.37,"t":"2026-10-05T16:15:00Z","v":2678,"vw":10.371154},{"c":10.39,"h":10.39,"l":10.3502,"n":170,"o":10.3502,"t":"2026-10-05T16:30:00Z","v":5874,"vw":10.377066},{"c":10.35,"h":10.4,"l":10.35,"n":94,"o":10.4,"t":"2026-10-05T16:45:00Z","v":7883,"vw":10.390161},{"c":10.33,"h":10.35,"l":10.33,"n":76,"o":10.35,"t":"2026-10-05T17:00:00Z","v":3590,"vw":10.333453},{"c":10.325,"h":10.345,"l":10.32,"n":117,"o":10.33,"t":"2026-10-05T17:15:00Z","v":7661,"vw":10.327612},{"c":10.29,"h":10.33,"l":10.29,"n":135,"o":10.32,"t":"2026-10-05T17:30:00Z","v":6973,"vw":10.315874},{"c":10.255,"h":10.29,"l":10.255,"n":129,"o":10.2856,"t":"2026-10-05T17:45:00Z","v":6012,"vw":10.273395},{"c":10.3,"h":10.315,"l":10.255,"n":259,"o":10.255,"t":"2026-10-05T18:00:00Z","v":14270,"vw":10.293467},{"c":10.31,"h":10.325,"l":10.295,"n":181,"o":10.305,"t":"2026-10-05T18:15:00Z","v":9414,"vw":10.308691},{"c":10.32,"h":10.325,"l":10.3,"n":344,"o":10.31,"t":"2026-10-05T18:30:00Z","v":22607,"vw":10.313085},{"c":10.345,"h":10.345,"l":10.31,"n":201,"o":10.31,"t":"2026-10-05T18:45:00Z","v":7701,"vw":10.327649},{"c":10.32,"h":10.35,"l":10.32,"n":224,"o":10.35,"t":"2026-10-05T19:00:00Z","v":9653,"vw":10.330632},{"c":10.38,"h":10.38,"l":10.31,"n":465,"o":10.32,"t":"2026-10-05T19:15:00Z","v":26935,"vw":10.338368},{"c":10.36,"h":10.41,"l":10.36,"n":447,"o":10.38,"t":"2026-10-05T19:30:00Z","v":28020,"vw":10.38295},{"c":10.38,"h":10.39,"l":10.355,"n":1511,"o":10.37,"t":"2026-10-05T19:45:00Z","v":90198,"vw":10.372476},{"c":10.37,"h":10.37,"l":10.37,"n":25,"o":10.37,"t":"2026-10-05T20:00:00Z","v":93737,"vw":10.37},{"c":10.37,"h":10.37,"l":10.37,"n":1,"o":10.37,"t":"2026-10-06T08:00:00Z","v":150,"vw":10.37},{"c":10.35,"h":10.35,"l":10.35,"n":3,"o":10.35,"t":"2026-10-06T12:30:00Z","v":102,"vw":10.35},{"c":10.35,"h":10.57,"l":10.32,"n":240,"o":10.46,"t":"2026-10-06T13:30:00Z","v":28523,"vw":10.456548},{"c":10.45,"h":10.46,"l":10.37,"n":148,"o":10.37,"t":"2026-10-06T13:45:00Z","v":7331,"vw":10.426151},{"c":10.37,"h":10.445,"l":10.37,"n":126,"o":10.43,"t":"2026-10-06T14:00:00Z","v":5874,"vw":10.40832},{"c":10.355,"h":10.355,"l":10.33,"n":78,"o":10.355,"t":"2026-10-06T14:15:00Z","v":2941,"vw":10.344967},{"c":10.36,"h":10.39,"l":10.35,"n":167,"o":10.3544,"t":"2026-10-06T14:30:00Z","v":14830,"vw":10.361494},{"c":10.345,"h":10.395,"l":10.345,"n":100,"o":10.38,"t":"2026-10-06T14:45:00Z","v":4254,"vw":10.377774},{"c":10.33,"h":10.36,"l":10.325,"n":184,"o":10.34,"t":"2026-10-06T15:00:00Z","v":8899,"vw":10.345795},{"c":10.33,"h":10.35,"l":10.325,"n":132,"o":10.325,"t":"2026-10-06T15:15:00Z","v":5523,"vw":10.341205},{"c":10.325,"h":10.36,"l":10.32,"n":115,"o":10.34,"t":"2026-10-06T15:30:00Z","v":4159,"vw":10.336344},{"c":10.31,"h":10.33,"l":10.31,"n":84,"o":10.325,"t":"2026-10-06T15:45:00Z","v":3356,"vw":10.322465},{"c":10.29,"h":10.31,"l":10.29,"n":73,"o":10.31,"t":"2026-10-06T16:00:00Z","v":3144,"vw":10.297728},{"c":10.29,"h":10.31,"l":10.29,"n":221,"o":10.29,"t":"2026-10-06T16:15:00Z","v":10111,"vw":10.302474},{"c":10.32,"h":10.32,"l":10.29,"n":96,"o":10.29,"t":"2026-10-06T16:30:00Z","v":4374,"vw":10.310032},{"c":10.29,"h":10.32,"l":10.28,"n":113,"o":10.32,"t":"2026-10-06T16:45:00Z","v":5551,"vw":10.297681},{"c":10.29,"h":10.2999,"l":10.28,"n":46,"o":10.28,"t":"2026-10-06T17:00:00Z","v":1864,"vw":10.291525},{"c":10.27,"h":10.29,"l":10.26,"n":140,"o":10.29,"t":"2026-10-06T17:15:00Z","v":6746,"vw":10.272746},{"c":10.23,"h":10.27,"l":10.23,"n":132,"o":10.27,"t":"2026-10-06T17:30:00Z","v":5167,"vw":10.257087},{"c":10.25,"h":10.25,"l":10.215,"n":237,"o":10.225,"t":"2026-10-06T17:45:00Z","v":18793,"vw":10.230533},{"c":10.235,"h":10.25,"l":10.23,"n":174,"o":10.24,"t":"2026-10-06T18:00:00Z","v":7667,"vw":10.236668},{"c":10.29,"h":10.29,"l":10.235,"n":231,"o":10.235,"t":"2026-10-06T18:15:00Z","v":12962,"vw":10.264295},{"c":10.23,"h":10.295,"l":10.2292,"n":294,"o":10.295,"t":"2026-10-06T18:30:00Z","v":16463,"vw":10.249226},{"c":10.215,"h":10.24,"l":10.21,"n":214,"o":10.23,"t":"2026-10-06T18:45:00Z","v":6704,"vw":10.225584},{"c":10.21,"h":10.225,"l":10.2,"n":248,"o":10.21,"t":"2026-10-06T19:00:00Z","v":11258,"vw":10.215205},{"c":10.145,"h":10.205,"l":10.145,"n":527,"o":10.205,"t":"2026-10-06T19:15:00Z","v":31055,"vw":10.172095},{"c":10.17,"h":10.175,"l":10.12,"n":563,"o":10.145,"t":"2026-10-06T19:30:00Z","v":28843,"vw":10.14715},{"c":10.26,"h":10.26,"l":10.17,"n":1739,"o":10.175,"t":"2026-10-06T19:45:00Z","v":115196,"vw":10.232452},{"c":10.25,"h":10.25,"l":10.25,"n":30,"o":10.25,"t":"2026-10-06T20:00:00Z","v":213660,"vw":10.25},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-07T11:30:00Z","v":100,"vw":10.3},{"c":10.15,"h":10.17,"l":10.15,"n":5,"o":10.15,"t":"2026-10-07T12:45:00Z","v":2000,"vw":10.155097},{"c":10.34,"h":10.36,"l":10.23,"n":95,"o":10.25,"t":"2026-10-07T13:30:00Z","v":12026,"vw":10.271021},{"c":10.335,"h":10.335,"l":10.275,"n":150,"o":10.32,"t":"2026-10-07T13:45:00Z","v":7884,"vw":10.30183},{"c":10.28,"h":10.38,"l":10.28,"n":135,"o":10.33,"t":"2026-10-07T14:00:00Z","v":9193,"vw":10.337998},{"c":10.26,"h":10.285,"l":10.24,"n":155,"o":10.27,"t":"2026-10-07T14:15:00Z","v":7568,"vw":10.262514},{"c":10.25,"h":10.29,"l":10.25,"n":91,"o":10.27,"t":"2026-10-07T14:30:00Z","v":2758,"vw":10.269004},{"c":10.255,"h":10.26,"l":10.24,"n":170,"o":10.26,"t":"2026-10-07T14:45:00Z","v":8082,"vw":10.250512},{"c":10.29,"h":10.29,"l":10.25,"n":188,"o":10.25,"t":"2026-10-07T15:00:00Z","v":6882,"vw":10.266558},{"c":10.23,"h":10.295,"l":10.22,"n":142,"o":10.29,"t":"2026-10-07T15:15:00Z","v":6531,"vw":10.270287},{"c":10.23,"h":10.23,"l":10.21,"n":116,"o":10.22,"t":"2026-10-07T15:30:00Z","v":5502,"vw":10.223944},{"c":10.2699,"h":10.27,"l":10.24,"n":254,"o":10.24,"t":"2026-10-07T15:45:00Z","v":8548,"vw":10.253033},{"c":10.28,"h":10.28,"l":10.245,"n":141,"o":10.26,"t":"2026-10-07T16:00:00Z","v":5830,"vw":10.259235},{"c":10.31,"h":10.31,"l":10.2601,"n":188,"o":10.2601,"t":"2026-10-07T16:15:00Z","v":13551,"vw":10.294012},{"c":10.345,"h":10.36,"l":10.3099,"n":221,"o":10.3099,"t":"2026-10-07T16:30:00Z","v":18027,"vw":10.325317},{"c":10.35,"h":10.36,"l":10.335,"n":238,"o":10.35,"t":"2026-10-07T16:45:00Z","v":9060,"vw":10.348513},{"c":10.37,"h":10.38,"l":10.34,"n":259,"o":10.35,"t":"2026-10-07T17:00:00Z","v":15001,"vw":10.351102},{"c":10.41,"h":10.42,"l":10.37,"n":322,"o":10.37,"t":"2026-10-07T17:15:00Z","v":20698,"vw":10.397922},{"c":10.465,"h":10.47,"l":10.4,"n":472,"o":10.41,"t":"2026-10-07T17:30:00Z","v":30388,"vw":10.419109},{"c":10.46,"h":10.49,"l":10.46,"n":222,"o":10.47,"t":"2026-10-07T17:45:00Z","v":11797,"vw":10.474306},{"c":10.49,"h":10.51,"l":10.465,"n":203,"o":10.465,"t":"2026-10-07T18:00:00Z","v":9649,"vw":10.486404},{"c":10.52,"h":10.54,"l":10.49,"n":336,"o":10.51,"t":"2026-10-07T18:15:00Z","v":18979,"vw":10.519597},{"c":10.525,"h":10.545,"l":10.5101,"n":441,"o":10.53,"t":"2026-10-07T18:30:00Z","v":27960,"vw":10.531974},{"c":10.515,"h":10.535,"l":10.5,"n":294,"o":10.535,"t":"2026-10-07T18:45:00Z","v":14247,"vw":10.516492},{"c":10.505,"h":10.545,"l":10.505,"n":400,"o":10.52,"t":"2026-10-07T19:00:00Z","v":21654,"vw":10.526314},{"c":10.485,"h":10.505,"l":10.4814,"n":358,"o":10.5012,"t":"2026-10-07T19:15:00Z","v":19731,"vw":10.492769},{"c":10.465,"h":10.505,"l":10.43,"n":692,"o":10.49,"t":"2026-10-07T19:30:00Z","v":37104,"vw":10.470241},{"c":10.52,"h":10.52,"l":10.46,"n":1834,"o":10.47,"t":"2026-10-07T19:45:00Z","v":119748,"vw":10.489537},{"c":10.5,"h":10.5,"l":10.5,"n":26,"o":10.5,"t":"2026-10-07T20:00:00Z","v":104958,"vw":10.5},{"c":9.7282,"h":9.7282,"l":9.7282,"n":1,"o":9.7282,"t":"2026-10-08T08:15:00Z","v":1000,"vw":9.7282},{"c":10.5,"h":10.56,"l":10.49,"n":27,"o":10.49,"t":"2026-10-08T13:30:00Z","v":9291,"vw":10.49105},{"c":10.48,"h":10.5,"l":10.425,"n":139,"o":10.47,"t":"2026-10-08T13:45:00Z","v":5826,"vw":10.474451},{"c":10.42,"h":10.47,"l":10.41,"n":69,"o":10.47,"t":"2026-10-08T14:00:00Z","v":2295,"vw":10.43375},{"c":10.41,"h":10.41,"l":10.3701,"n":116,"o":10.4038,"t":"2026-10-08T14:15:00Z","v":8234,"vw":10.397008},{"c":10.415,"h":10.4294,"l":10.397,"n":120,"o":10.41,"t":"2026-10-08T14:30:00Z","v":3974,"vw":10.410432},{"c":10.39,"h":10.45,"l":10.39,"n":175,"o":10.42,"t":"2026-10-08T14:45:00Z","v":8169,"vw":10.43647},{"c":10.395,"h":10.415,"l":10.39,"n":65,"o":10.39,"t":"2026-10-08T15:00:00Z","v":2697,"vw":10.402},{"c":10.395,"h":10.4,"l":10.38,"n":168,"o":10.4,"t":"2026-10-08T15:15:00Z","v":8157,"vw":10.394315},{"c":10.42,"h":10.42,"l":10.395,"n":160,"o":10.395,"t":"2026-10-08T15:30:00Z","v":6154,"vw":10.403511},{"c":10.45,"h":10.4583,"l":10.42,"n":194,"o":10.42,"t":"2026-10-08T15:45:00Z","v":8255,"vw":10.43777},{"c":10.44,"h":10.45,"l":10.42,"n":181,"o":10.45,"t":"2026-10-08T16:00:00Z","v":6699,"vw":10.438799},{"c":10.47,"h":10.5,"l":10.43,"n":341,"o":10.43,"t":"2026-10-08T16:15:00Z","v":17654,"vw":10.468859},{"c":10.435,"h":10.46,"l":10.42,"n":179,"o":10.46,"t":"2026-10-08T16:30:00Z","v":7213,"vw":10.443358},{"c":10.54,"h":10.54,"l":10.45,"n":328,"o":10.45,"t":"2026-10-08T16:45:00Z","v":14291,"vw":10.482065},{"c":10.555,"h":10.56,"l":10.52,"n":213,"o":10.53,"t":"2026-10-08T17:00:00Z","v":8929,"vw":10.534239},{"c":10.57,"h":10.605,"l":10.56,"n":208,"o":10.59,"t":"2026-10-08T17:15:00Z","v":7764,"vw":10.57862},{"c":10.58,"h":10.585,"l":10.55,"n":296,"o":10.57,"t":"2026-10-08T17:30:00Z","v":10254,"vw":10.57},{"c":10.54,"h":10.573,"l":10.535,"n":206,"o":10.57,"t":"2026-10-08T17:45:00Z","v":8027,"vw":10.551728},{"c":10.545,"h":10.555,"l":10.52,"n":316,"o":10.54,"t":"2026-10-08T18:00:00Z","v":12608,"vw":10.533694},{"c":10.49,"h":10.54,"l":10.49,"n":224,"o":10.54,"t":"2026-10-08T18:15:00Z","v":9427,"vw":10.512135},{"c":10.475,"h":10.495,"l":10.47,"n":217,"o":10.485,"t":"2026-10-08T18:30:00Z","v":8851,"vw":10.479094},{"c":10.54,"h":10.54,"l":10.485,"n":423,"o":10.485,"t":"2026-10-08T18:45:00Z","v":28405,"vw":10.510087},{"c":10.55,"h":10.57,"l":10.53,"n":302,"o":10.55,"t":"2026-10-08T19:00:00Z","v":13728,"vw":10.552131},{"c":10.53,"h":10.57,"l":10.53,"n":324,"o":10.55,"t":"2026-10-08T19:15:00Z","v":15212,"vw":10.553871},{"c":10.5612,"h":10.585,"l":10.54,"n":577,"o":10.54,"t":"2026-10-08T19:30:00Z","v":26791,"vw":10.569449},{"c":10.67,"h":10.67,"l":10.565,"n":1653,"o":10.565,"t":"2026-10-08T19:45:00Z","v":84653,"vw":10.640457},{"c":10.66,"h":10.66,"l":10.66,"n":29,"o":10.66,"t":"2026-10-08T20:00:00Z","v":327522,"vw":10.66},{"c":10.65,"h":10.65,"l":10.6,"n":2,"o":10.6,"t":"2026-10-09T12:15:00Z","v":200,"vw":10.625},{"c":10.68,"h":10.82,"l":10.53,"n":109,"o":10.53,"t":"2026-10-09T13:30:00Z","v":12816,"vw":10.698795},{"c":10.71,"h":10.74,"l":10.68,"n":101,"o":10.69,"t":"2026-10-09T13:45:00Z","v":5771,"vw":10.70839},{"c":10.68,"h":10.735,"l":10.67,"n":137,"o":10.735,"t":"2026-10-09T14:00:00Z","v":6054,"vw":10.698592},{"c":10.655,"h":10.67,"l":10.65,"n":110,"o":10.65,"t":"2026-10-09T14:15:00Z","v":3438,"vw":10.657211},{"c":10.655,"h":10.66,"l":10.64,"n":130,"o":10.64,"t":"2026-10-09T14:30:00Z","v":5182,"vw":10.651683},{"c":10.56,"h":10.64,"l":10.56,"n":194,"o":10.64,"t":"2026-10-09T14:45:00Z","v":12712,"vw":10.616115},{"c":10.63,"h":10.63,"l":10.565,"n":169,"o":10.57,"t":"2026-10-09T15:00:00Z","v":4456,"vw":10.583571},{"c":10.66,"h":10.66,"l":10.64,"n":77,"o":10.64,"t":"2026-10-09T15:15:00Z","v":2138,"vw":10.649167},{"c":10.64,"h":10.665,"l":10.63,"n":171,"o":10.64,"t":"2026-10-09T15:30:00Z","v":6792,"vw":10.648424},{"c":10.62,"h":10.64,"l":10.61,"n":120,"o":10.63,"t":"2026-10-09T15:45:00Z","v":6775,"vw":10.631302},{"c":10.6,"h":10.61,"l":10.59,"n":108,"o":10.61,"t":"2026-10-09T16:00:00Z","v":3652,"vw":10.60173},{"c":10.63,"h":10.63,"l":10.6,"n":171,"o":10.605,"t":"2026-10-09T16:15:00Z","v":6420,"vw":10.613939},{"c":10.64,"h":10.64,"l":10.61,"n":328,"o":10.63,"t":"2026-10-09T16:30:00Z","v":12775,"vw":10.62266},{"c":10.64,"h":10.66,"l":10.62,"n":153,"o":10.65,"t":"2026-10-09T16:45:00Z","v":6152,"vw":10.643895},{"c":10.63,"h":10.64,"l":10.63,"n":264,"o":10.63,"t":"2026-10-09T17:00:00Z","v":12539,"vw":10.630509},{"c":10.66,"h":10.66,"l":10.64,"n":288,"o":10.64,"t":"2026-10-09T17:15:00Z","v":17048,"vw":10.655621},{"c":10.68,"h":10.68,"l":10.66,"n":166,"o":10.66,"t":"2026-10-09T17:30:00Z","v":6164,"vw":10.665095},{"c":10.7,"h":10.7,"l":10.68,"n":156,"o":10.68,"t":"2026-10-09T17:45:00Z","v":4858,"vw":10.690823},{"c":10.7,"h":10.71,"l":10.69,"n":253,"o":10.6912,"t":"2026-10-09T18:00:00Z","v":18137,"vw":10.699521},{"c":10.7,"h":10.7,"l":10.68,"n":204,"o":10.69,"t":"2026-10-09T18:15:00Z","v":5790,"vw":10.691199},{"c":10.725,"h":10.725,"l":10.705,"n":194,"o":10.705,"t":"2026-10-09T18:30:00Z","v":5626,"vw":10.713068},{"c":10.705,"h":10.73,"l":10.7,"n":288,"o":10.72,"t":"2026-10-09T18:45:00Z","v":12577,"vw":10.718057},{"c":10.71,"h":10.725,"l":10.705,"n":196,"o":10.705,"t":"2026-10-09T19:00:00Z","v":8007,"vw":10.710974},{"c":10.72,"h":10.735,"l":10.71,"n":332,"o":10.72,"t":"2026-10-09T19:15:00Z","v":14939,"vw":10.720306},{"c":10.78,"h":10.785,"l":10.72,"n":399,"o":10.72,"t":"2026-10-09T19:30:00Z","v":15789,"vw":10.764004},{"c":10.81,"h":10.82,"l":10.74,"n":1887,"o":10.79,"t":"2026-10-09T19:45:00Z","v":184805,"vw":10.780592},{"c":10.81,"h":10.81,"l":10.81,"n":20,"o":10.81,"t":"2026-10-09T20:00:00Z","v":111485,"vw":10.81},{"c":10.8212,"h":10.8236,"l":10.8212,"n":2,"o":10.8236,"t":"2026-10-09T21:30:00Z","v":910,"vw":10.822519},{"c":10.88,"h":10.98,"l":10.49,"n":108,"o":10.49,"t":"2026-10-12T13:30:00Z","v":20554,"vw":10.941612},{"c":10.83,"h":10.885,"l":10.83,"n":92,"o":10.87,"t":"2026-10-12T13:45:00Z","v":2877,"vw":10.865},{"c":10.78,"h":10.81,"l":10.7587,"n":309,"o":10.8,"t":"2026-10-12T14:00:00Z","v":10282,"vw":10.785937},{"c":10.795,"h":10.86,"l":10.76,"n":378,"o":10.765,"t":"2026-10-12T14:15:00Z","v":16592,"vw":10.822334},{"c":10.99,"h":10.99,"l":10.785,"n":258,"o":10.805,"t":"2026-10-12T14:30:00Z","v":24656,"vw":10.892071},{"c":10.98,"h":11.02,"l":10.96,"n":356,"o":10.985,"t":"2026-10-12T14:45:00Z","v":43567,"vw":10.985672},{"c":10.9,"h":11.01,"l":10.9,"n":225,"o":10.99,"t":"2026-10-12T15:00:00Z","v":35125,"vw":10.976869},{"c":10.9,"h":10.9179,"l":10.88,"n":105,"o":10.88,"t":"2026-10-12T15:15:00Z","v":4595,"vw":10.894229},{"c":10.89,"h":10.9,"l":10.89,"n":61,"o":10.9,"t":"2026-10-12T15:30:00Z","v":1755,"vw":10.89637},{"c":10.88,"h":10.885,"l":10.87,"n":135,"o":10.87,"t":"2026-10-12T15:45:00Z","v":5402,"vw":10.875102},{"c":10.84,"h":10.87,"l":10.84,"n":67,"o":10.87,"t":"2026-10-12T16:00:00Z","v":2129,"vw":10.848335},{"c":10.83,"h":10.83,"l":10.825,"n":100,"o":10.83,"t":"2026-10-12T16:15:00Z","v":3125,"vw":10.828898},{"c":10.91,"h":10.91,"l":10.83,"n":300,"o":10.83,"t":"2026-10-12T16:30:00Z","v":20834,"vw":10.885794},{"c":10.88,"h":10.915,"l":10.88,"n":211,"o":10.91,"t":"2026-10-12T16:45:00Z","v":7150,"vw":10.890399},{"c":10.89,"h":10.89,"l":10.87,"n":90,"o":10.87,"t":"2026-10-12T17:00:00Z","v":4571,"vw":10.874823},{"c":10.91,"h":10.91,"l":10.89,"n":109,"o":10.89,"t":"2026-10-12T17:15:00Z","v":3996,"vw":10.902705},{"c":10.91,"h":10.91,"l":10.885,"n":157,"o":10.91,"t":"2026-10-12T17:30:00Z","v":15219,"vw":10.900628},{"c":10.89,"h":10.92,"l":10.875,"n":177,"o":10.91,"t":"2026-10-12T17:45:00Z","v":11015,"vw":10.902355},{"c":10.93,"h":10.93,"l":10.9,"n":183,"o":10.9,"t":"2026-10-12T18:00:00Z","v":9633,"vw":10.905696},{"c":10.905,"h":10.93,"l":10.905,"n":142,"o":10.93,"t":"2026-10-12T18:15:00Z","v":8926,"vw":10.924208},{"c":10.9,"h":10.91,"l":10.9,"n":234,"o":10.9,"t":"2026-10-12T18:30:00Z","v":6869,"vw":10.901793},{"c":10.88,"h":10.9,"l":10.875,"n":205,"o":10.9,"t":"2026-10-12T18:45:00Z","v":7030,"vw":10.884614},{"c":10.84,"h":10.88,"l":10.84,"n":367,"o":10.88,"t":"2026-10-12T19:00:00Z","v":12535,"vw":10.857218},{"c":10.85,"h":10.88,"l":10.84,"n":460,"o":10.84,"t":"2026-10-12T19:15:00Z","v":33538,"vw":10.8609},{"c":10.86,"h":10.87,"l":10.85,"n":548,"o":10.85,"t":"2026-10-12T19:30:00Z","v":28313,"vw":10.857728},{"c":10.82,"h":10.86,"l":10.815,"n":1261,"o":10.855,"t":"2026-10-12T19:45:00Z","v":69294,"vw":10.833999},{"c":10.82,"h":10.82,"l":10.82,"n":33,"o":10.82,"t":"2026-10-12T20:00:00Z","v":107187,"vw":10.82},{"c":10.8,"h":10.8,"l":10.8,"n":1,"o":10.8,"t":"2026-10-12T20:15:00Z","v":110,"vw":10.8},{"c":11.11,"h":11.11,"l":10.85,"n":235,"o":10.85,"t":"2026-10-13T13:30:00Z","v":45830,"vw":11.016415},{"c":11.01,"h":11.09,"l":11.01,"n":245,"o":11.09,"t":"2026-10-13T13:45:00Z","v":33808,"vw":11.035416},{"c":10.935,"h":11.01,"l":10.93,"n":231,"o":11,"t":"2026-10-13T14:00:00Z","v":14674,"vw":10.962094},{"c":10.92,"h":10.94,"l":10.91,"n":97,"o":10.91,"t":"2026-10-13T14:15:00Z","v":5071,"vw":10.92476},{"c":10.9,"h":10.91,"l":10.88,"n":112,"o":10.91,"t":"2026-10-13T14:30:00Z","v":5359,"vw":10.898275},{"c":10.935,"h":10.935,"l":10.88,"n":158,"o":10.88,"t":"2026-10-13T14:45:00Z","v":12534,"vw":10.921374},{"c":10.935,"h":10.95,"l":10.91,"n":224,"o":10.935,"t":"2026-10-13T15:00:00Z","v":19555,"vw":10.940949},{"c":10.9,"h":10.9344,"l":10.89,"n":142,"o":10.93,"t":"2026-10-13T15:15:00Z","v":13203,"vw":10.898319},{"c":10.87,"h":10.9,"l":10.84,"n":199,"o":10.9,"t":"2026-10-13T15:30:00Z","v":13742,"vw":10.862899},{"c":10.87,"h":10.89,"l":10.86,"n":99,"o":10.89,"t":"2026-10-13T15:45:00Z","v":4760,"vw":10.879146},{"c":10.92,"h":10.92,"l":10.87,"n":154,"o":10.88,"t":"2026-10-13T16:00:00Z","v":9503,"vw":10.889834},{"c":10.9,"h":10.92,"l":10.9,"n":64,"o":10.92,"t":"2026-10-13T16:15:00Z","v":3725,"vw":10.91},{"c":10.85,"h":10.9,"l":10.84,"n":185,"o":10.9,"t":"2026-10-13T16:30:00Z","v":10519,"vw":10.872103},{"c":10.86,"h":10.86,"l":10.84,"n":91,"o":10.85,"t":"2026-10-13T16:45:00Z","v":3811,"vw":10.845596},{"c":10.835,"h":10.875,"l":10.82,"n":237,"o":10.855,"t":"2026-10-13T17:00:00Z","v":11395,"vw":10.856779},{"c":10.86,"h":10.86,"l":10.83,"n":153,"o":10.84,"t":"2026-10-13T17:15:00Z","v":5178,"vw":10.845107},{"c":10.88,"h":10.88,"l":10.86,"n":168,"o":10.86,"t":"2026-10-13T17:30:00Z","v":6826,"vw":10.870689},{"c":10.885,"h":10.89,"l":10.86,"n":217,"o":10.87,"t":"2026-10-13T17:45:00Z","v":18275,"vw":10.874614},{"c":10.885,"h":10.9,"l":10.88,"n":262,"o":10.89,"t":"2026-10-13T18:00:00Z","v":13363,"vw":10.888586},{"c":10.85,"h":10.885,"l":10.84,"n":202,"o":10.885,"t":"2026-10-13T18:15:00Z","v":7376,"vw":10.866026},{"c":10.83,"h":10.85,"l":10.825,"n":106,"o":10.85,"t":"2026-10-13T18:30:00Z","v":4933,"vw":10.840159},{"c":10.85,"h":10.855,"l":10.84,"n":207,"o":10.84,"t":"2026-10-13T18:45:00Z","v":9156,"vw":10.848288},{"c":10.84,"h":10.85,"l":10.8324,"n":195,"o":10.84,"t":"2026-10-13T19:00:00Z","v":8406,"vw":10.843328},{"c":10.82,"h":10.84,"l":10.8,"n":307,"o":10.84,"t":"2026-10-13T19:15:00Z","v":17064,"vw":10.813875},{"c":10.83,"h":10.83,"l":10.805,"n":482,"o":10.815,"t":"2026-10-13T19:30:00Z","v":24072,"vw":10.820258},{"c":10.765,"h":10.84,"l":10.74,"n":1306,"o":10.83,"t":"2026-10-13T19:45:00Z","v":69011,"vw":10.777599},{"c":10.75,"h":10.76,"l":10.75,"n":27,"o":10.76,"t":"2026-10-13T20:00:00Z","v":96285,"vw":10.750065},{"c":10.67,"h":10.67,"l":10.5,"n":54,"o":10.65,"t":"2026-10-14T13:30:00Z","v":6853,"vw":10.644293},{"c":10.665,"h":10.695,"l":10.6461,"n":97,"o":10.6461,"t":"2026-10-14T13:45:00Z","v":6537,"vw":10.679978},{"c":10.615,"h":10.68,"l":10.61,"n":146,"o":10.665,"t":"2026-10-14T14:00:00Z","v":15615,"vw":10.641438},{"c":10.59,"h":10.62,"l":10.56,"n":159,"o":10.62,"t":"2026-10-14T14:15:00Z","v":6545,"vw":10.58236},{"c":10.5815,"h":10.6,"l":10.58,"n":133,"o":10.59,"t":"2026-10-14T14:30:00Z","v":5781,"vw":10.591689},{"c":10.64,"h":10.64,"l":10.5999,"n":226,"o":10.5999,"t":"2026-10-14T14:45:00Z","v":10260,"vw":10.623078},{"c":10.61,"h":10.63,"l":10.61,"n":129,"o":10.63,"t":"2026-10-14T15:00:00Z","v":5767,"vw":10.618668},{"c":10.635,"h":10.645,"l":10.62,"n":180,"o":10.62,"t":"2026-10-14T15:15:00Z","v":7172,"vw":10.630725},{"c":10.61,"h":10.63,"l":10.6,"n":116,"o":10.63,"t":"2026-10-14T15:30:00Z","v":4258,"vw":10.613638},{"c":10.595,"h":10.62,"l":10.595,"n":139,"o":10.61,"t":"2026-10-14T15:45:00Z","v":5599,"vw":10.610939},{"c":10.61,"h":10.63,"l":10.61,"n":236,"o":10.61,"t":"2026-10-14T16:00:00Z","v":11216,"vw":10.619349},{"c":10.62,"h":10.625,"l":10.6001,"n":145,"o":10.6001,"t":"2026-10-14T16:15:00Z","v":6154,"vw":10.614692},{"c":10.66,"h":10.665,"l":10.62,"n":246,"o":10.62,"t":"2026-10-14T16:30:00Z","v":13021,"vw":10.642531},{"c":10.62,"h":10.665,"l":10.61,"n":203,"o":10.665,"t":"2026-10-14T16:45:00Z","v":9854,"vw":10.638715},{"c":10.61,"h":10.63,"l":10.61,"n":118,"o":10.625,"t":"2026-10-14T17:00:00Z","v":4269,"vw":10.620207},{"c":10.61,"h":10.64,"l":10.605,"n":290,"o":10.615,"t":"2026-10-14T17:15:00Z","v":16046,"vw":10.621426},{"c":10.61,"h":10.61,"l":10.6,"n":34,"o":10.6,"t":"2026-10-14T17:30:00Z","v":1406,"vw":10.6025},{"c":10.62,"h":10.62,"l":10.605,"n":188,"o":10.605,"t":"2026-10-14T17:45:00Z","v":7818,"vw":10.61335},{"c":10.59,"h":10.62,"l":10.58,"n":301,"o":10.62,"t":"2026-10-14T18:00:00Z","v":16014,"vw":10.595372},{"c":10.58,"h":10.61,"l":10.58,"n":177,"o":10.595,"t":"2026-10-14T18:15:00Z","v":6923,"vw":10.598925},{"c":10.555,"h":10.57,"l":10.55,"n":205,"o":10.57,"t":"2026-10-14T18:30:00Z","v":11690,"vw":10.558367},{"c":10.555,"h":10.57,"l":10.54,"n":258,"o":10.54,"t":"2026-10-14T18:45:00Z","v":13640,"vw":10.562984},{"c":10.55,"h":10.565,"l":10.5433,"n":312,"o":10.555,"t":"2026-10-14T19:00:00Z","v":15503,"vw":10.550015},{"c":10.575,"h":10.575,"l":10.555,"n":395,"o":10.555,"t":"2026-10-14T19:15:00Z","v":12706,"vw":10.559937},{"c":10.54,"h":10.605,"l":10.53,"n":813,"o":10.575,"t":"2026-10-14T19:30:00Z","v":56448,"vw":10.563025},{"c":10.62,"h":10.63,"l":10.54,"n":1663,"o":10.545,"t":"2026-10-14T19:45:00Z","v":136282,"vw":10.564141},{"c":10.63,"h":10.63,"l":10.63,"n":25,"o":10.63,"t":"2026-10-14T20:00:00Z","v":111397,"vw":10.63},{"c":10.41,"h":10.58,"l":10.41,"n":4,"o":10.58,"t":"2026-10-15T12:00:00Z","v":259,"vw":10.495},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-15T13:00:00Z","v":100,"vw":10.6},{"c":10.805,"h":10.805,"l":10.62,"n":90,"o":10.69,"t":"2026-10-15T13:30:00Z","v":10004,"vw":10.695659},{"c":10.78,"h":10.805,"l":10.7,"n":798,"o":10.805,"t":"2026-10-15T13:45:00Z","v":85240,"vw":10.742984},{"c":10.96,"h":10.97,"l":10.77,"n":1773,"o":10.8,"t":"2026-10-15T14:00:00Z","v":290937,"vw":10.811231},{"c":10.88,"h":10.9999,"l":10.85,"n":523,"o":10.965,"t":"2026-10-15T14:15:00Z","v":40961,"vw":10.882837},{"c":10.91,"h":10.915,"l":10.8601,"n":179,"o":10.8734,"t":"2026-10-15T14:30:00Z","v":8279,"vw":10.882235},{"c":10.88,"h":10.9047,"l":10.82,"n":775,"o":10.9047,"t":"2026-10-15T14:45:00Z","v":50850,"vw":10.844515},{"c":10.9,"h":10.905,"l":10.865,"n":183,"o":10.885,"t":"2026-10-15T15:00:00Z","v":7444,"vw":10.886309},{"c":10.88,"h":10.89,"l":10.835,"n":246,"o":10.89,"t":"2026-10-15T15:15:00Z","v":7288,"vw":10.871116},{"c":10.9,"h":10.9099,"l":10.88,"n":101,"o":10.88,"t":"2026-10-15T15:30:00Z","v":7666,"vw":10.891223},{"c":10.95,"h":10.95,"l":10.89,"n":196,"o":10.9,"t":"2026-10-15T15:45:00Z","v":8147,"vw":10.912592},{"c":10.93,"h":10.95,"l":10.93,"n":138,"o":10.95,"t":"2026-10-15T16:00:00Z","v":6607,"vw":10.934439},{"c":10.94,"h":10.94,"l":10.93,"n":100,"o":10.93,"t":"2026-10-15T16:15:00Z","v":4243,"vw":10.933763},{"c":10.945,"h":10.955,"l":10.925,"n":251,"o":10.95,"t":"2026-10-15T16:30:00Z","v":11783,"vw":10.94679},{"c":10.89,"h":10.94,"l":10.89,"n":249,"o":10.94,"t":"2026-10-15T16:45:00Z","v":12123,"vw":10.914273},{"c":10.92,"h":10.93,"l":10.895,"n":307,"o":10.895,"t":"2026-10-15T17:00:00Z","v":30341,"vw":10.908189},{"c":10.94,"h":10.95,"l":10.93,"n":174,"o":10.93,"t":"2026-10-15T17:15:00Z","v":7256,"vw":10.940665},{"c":10.96,"h":10.975,"l":10.94,"n":140,"o":10.94,"t":"2026-10-15T17:30:00Z","v":6561,"vw":10.96505},{"c":10.965,"h":10.97,"l":10.955,"n":197,"o":10.96,"t":"2026-10-15T17:45:00Z","v":10469,"vw":10.963911},{"c":10.985,"h":10.985,"l":10.93,"n":278,"o":10.96,"t":"2026-10-15T18:00:00Z","v":22119,"vw":10.948687},{"c":10.98,"h":10.9941,"l":10.975,"n":108,"o":10.9941,"t":"2026-10-15T18:15:00Z","v":5475,"vw":10.979624},{"c":11,"h":11.01,"l":10.98,"n":295,"o":10.98,"t":"2026-10-15T18:30:00Z","v":27201,"vw":11.000435},{"c":11.005,"h":11.025,"l":10.99,"n":446,"o":11,"t":"2026-10-15T18:45:00Z","v":39205,"vw":11.00167},{"c":10.975,"h":11.025,"l":10.975,"n":297,"o":11.005,"t":"2026-10-15T19:00:00Z","v":17546,"vw":11.007931},{"c":10.97,"h":10.995,"l":10.965,"n":399,"o":10.98,"t":"2026-10-15T19:15:00Z","v":15372,"vw":10.9805},{"c":11.04,"h":11.04,"l":10.98,"n":404,"o":10.98,"t":"2026-10-15T19:30:00Z","v":19426,"vw":10.998845},{"c":11.035,"h":11.055,"l":11,"n":1595,"o":11.03,"t":"2026-10-15T19:45:00Z","v":107960,"vw":11.025973},{"c":11.04,"h":11.04,"l":11.04,"n":14,"o":11.04,"t":"2026-10-15T20:00:00Z","v":116334,"vw":11.04},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-10-15T20:30:00Z","v":4329,"vw":11.55},{"c":11.225,"h":11.35,"l":11.145,"n":303,"o":11.17,"t":"2026-10-16T13:30:00Z","v":33190,"vw":11.218132},{"c":11.27,"h":11.3,"l":11.17,"n":270,"o":11.21,"t":"2026-10-16T13:45:00Z","v":14754,"vw":11.233074},{"c":11.13,"h":11.295,"l":11.11,"n":433,"o":11.265,"t":"2026-10-16T14:00:00Z","v":20983,"vw":11.174843},{"c":11.02,"h":11.16,"l":11.02,"n":364,"o":11.13,"t":"2026-10-16T14:15:00Z","v":16180,"vw":11.119764},{"c":11.005,"h":11.06,"l":10.99,"n":234,"o":11.03,"t":"2026-10-16T14:30:00Z","v":14206,"vw":11.019158},{"c":11.025,"h":11.09,"l":11.005,"n":368,"o":11.005,"t":"2026-10-16T14:45:00Z","v":33283,"vw":11.037616},{"c":11.05,"h":11.05,"l":11,"n":178,"o":11.025,"t":"2026-10-16T15:00:00Z","v":9583,"vw":11.027823},{"c":11.08,"h":11.095,"l":11.03,"n":358,"o":11.05,"t":"2026-10-16T15:15:00Z","v":16325,"vw":11.066403},{"c":11.03,"h":11.09,"l":11.015,"n":209,"o":11.07,"t":"2026-10-16T15:30:00Z","v":12992,"vw":11.057155},{"c":10.98,"h":11.045,"l":10.98,"n":139,"o":11.03,"t":"2026-10-16T15:45:00Z","v":8491,"vw":11.01716},{"c":11.015,"h":11.02,"l":10.975,"n":223,"o":10.98,"t":"2026-10-16T16:00:00Z","v":9326,"vw":11.006414},{"c":10.98,"h":11.005,"l":10.98,"n":135,"o":11.005,"t":"2026-10-16T16:15:00Z","v":5703,"vw":10.991751},{"c":10.985,"h":10.985,"l":10.97,"n":134,"o":10.985,"t":"2026-10-16T16:30:00Z","v":4816,"vw":10.977646},{"c":10.98,"h":10.995,"l":10.97,"n":189,"o":10.98,"t":"2026-10-16T16:45:00Z","v":8057,"vw":10.977101},{"c":10.955,"h":10.98,"l":10.94,"n":168,"o":10.98,"t":"2026-10-16T17:00:00Z","v":7049,"vw":10.961734},{"c":10.93,"h":10.95,"l":10.92,"n":255,"o":10.95,"t":"2026-10-16T17:15:00Z","v":11360,"vw":10.935588},{"c":10.98,"h":10.98,"l":10.9499,"n":174,"o":10.95,"t":"2026-10-16T17:30:00Z","v":6723,"vw":10.963715},{"c":10.965,"h":10.97,"l":10.94,"n":211,"o":10.965,"t":"2026-10-16T17:45:00Z","v":7678,"vw":10.959789},{"c":10.945,"h":10.95,"l":10.94,"n":198,"o":10.95,"t":"2026-10-16T18:00:00Z","v":7269,"vw":10.946188},{"c":10.92,"h":10.965,"l":10.92,"n":406,"o":10.945,"t":"2026-10-16T18:15:00Z","v":21309,"vw":10.953443},{"c":10.93,"h":10.95,"l":10.915,"n":303,"o":10.915,"t":"2026-10-16T18:30:00Z","v":13688,"vw":10.938619},{"c":10.96,"h":10.965,"l":10.94,"n":219,"o":10.94,"t":"2026-10-16T18:45:00Z","v":7398,"vw":10.956176},{"c":10.97,"h":10.97,"l":10.945,"n":477,"o":10.96,"t":"2026-10-16T19:00:00Z","v":21665,"vw":10.956495},{"c":10.975,"h":11.02,"l":10.97,"n":572,"o":10.97,"t":"2026-10-16T19:15:00Z","v":32355,"vw":10.996404},{"c":10.95,"h":10.98,"l":10.925,"n":614,"o":10.978,"t":"2026-10-16T19:30:00Z","v":20653,"vw":10.952507},{"c":10.93,"h":10.98,"l":10.895,"n":1703,"o":10.955,"t":"2026-10-16T19:45:00Z","v":108279,"vw":10.956042},{"c":10.94,"h":10.94,"l":10.94,"n":30,"o":10.94,"t":"2026-10-16T20:00:00Z","v":152699,"vw":10.94},{"c":10.79,"h":10.79,"l":10.79,"n":1,"o":10.79,"t":"2026-10-16T20:15:00Z","v":100,"vw":10.79},{"c":10.95,"h":11.095,"l":10.82,"n":145,"o":10.82,"t":"2026-10-19T13:30:00Z","v":13496,"vw":10.88262},{"c":10.96,"h":11.01,"l":10.954,"n":138,"o":10.954,"t":"2026-10-19T13:45:00Z","v":7688,"vw":10.988016},{"c":10.98,"h":11,"l":10.95,"n":177,"o":10.98,"t":"2026-10-19T14:00:00Z","v":5512,"vw":10.974113},{"c":10.96,"h":10.975,"l":10.93,"n":190,"o":10.975,"t":"2026-10-19T14:15:00Z","v":9141,"vw":10.954772},{"c":10.97,"h":10.97,"l":10.92,"n":265,"o":10.955,"t":"2026-10-19T14:30:00Z","v":13905,"vw":10.93873},{"c":10.96,"h":10.975,"l":10.95,"n":142,"o":10.95,"t":"2026-10-19T14:45:00Z","v":7588,"vw":10.96176},{"c":11.05,"h":11.05,"l":10.96,"n":209,"o":10.97,"t":"2026-10-19T15:00:00Z","v":10759,"vw":10.996353},{"c":11.06,"h":11.065,"l":11,"n":400,"o":11.04,"t":"2026-10-19T15:15:00Z","v":29545,"vw":11.029641},{"c":11.08,"h":11.09,"l":11.06,"n":110,"o":11.0699,"t":"2026-10-19T15:30:00Z","v":8746,"vw":11.075062},{"c":11.07,"h":11.095,"l":11.07,"n":169,"o":11.09,"t":"2026-10-19T15:45:00Z","v":11944,"vw":11.084213},{"c":11.01,"h":11.07,"l":11.005,"n":235,"o":11.07,"t":"2026-10-19T16:00:00Z","v":13757,"vw":11.036312},{"c":11.005,"h":11.01,"l":11,"n":81,"o":11.005,"t":"2026-10-19T16:15:00Z","v":4348,"vw":11.004052},{"c":10.945,"h":11.015,"l":10.925,"n":361,"o":11.005,"t":"2026-10-19T16:30:00Z","v":41893,"vw":10.970183},{"c":10.99,"h":10.99,"l":10.94,"n":297,"o":10.95,"t":"2026-10-19T16:45:00Z","v":41798,"vw":10.95391},{"c":10.95,"h":10.985,"l":10.945,"n":146,"o":10.98,"t":"2026-10-19T17:00:00Z","v":10146,"vw":10.967479},{"c":10.985,"h":11,"l":10.95,"n":216,"o":10.955,"t":"2026-10-19T17:15:00Z","v":23188,"vw":10.967776},{"c":11.01,"h":11.01,"l":10.93,"n":473,"o":10.98,"t":"2026-10-19T17:30:00Z","v":72768,"vw":10.952303},{"c":11.05,"h":11.05,"l":11,"n":266,"o":11.01,"t":"2026-10-19T17:45:00Z","v":20260,"vw":11.019635},{"c":11.08,"h":11.0955,"l":11.06,"n":252,"o":11.06,"t":"2026-10-19T18:00:00Z","v":12169,"vw":11.077883},{"c":11.135,"h":11.135,"l":11.085,"n":193,"o":11.085,"t":"2026-10-19T18:15:00Z","v":9122,"vw":11.103337},{"c":11.14,"h":11.16,"l":11.1,"n":295,"o":11.14,"t":"2026-10-19T18:30:00Z","v":37280,"vw":11.14287},{"c":11.165,"h":11.165,"l":11.135,"n":283,"o":11.15,"t":"2026-10-19T18:45:00Z","v":16761,"vw":11.153884},{"c":11.19,"h":11.245,"l":11.165,"n":554,"o":11.165,"t":"2026-10-19T19:00:00Z","v":37619,"vw":11.210863},{"c":11.2,"h":11.205,"l":11.1692,"n":386,"o":11.17,"t":"2026-10-19T19:15:00Z","v":20413,"vw":11.184797},{"c":11.26,"h":11.27,"l":11.195,"n":525,"o":11.195,"t":"2026-10-19T19:30:00Z","v":27905,"vw":11.232655},{"c":11.29,"h":11.31,"l":11.24,"n":1786,"o":11.26,"t":"2026-10-19T19:45:00Z","v":114799,"vw":11.284712},{"c":11.28,"h":11.28,"l":11.28,"n":21,"o":11.28,"t":"2026-10-19T20:00:00Z","v":119363,"vw":11.28},{"c":11.32,"h":11.32,"l":11.32,"n":1,"o":11.32,"t":"2026-10-19T20:15:00Z","v":266,"vw":11.32},{"c":11.23,"h":11.23,"l":11.23,"n":1,"o":11.23,"t":"2026-10-20T13:15:00Z","v":100,"vw":11.23},{"c":11.47,"h":11.54,"l":11.295,"n":371,"o":11.32,"t":"2026-10-20T13:30:00Z","v":39130,"vw":11.415053},{"c":11.605,"h":11.605,"l":11.43,"n":530,"o":11.48,"t":"2026-10-20T13:45:00Z","v":39080,"vw":11.474032},{"c":11.62,"h":11.63,"l":11.52,"n":377,"o":11.6,"t":"2026-10-20T14:00:00Z","v":24380,"vw":11.569557},{"c":11.6501,"h":11.72,"l":11.615,"n":243,"o":11.62,"t":"2026-10-20T14:15:00Z","v":10801,"vw":11.666393},{"c":11.68,"h":11.685,"l":11.62,"n":193,"o":11.65,"t":"2026-10-20T14:30:00Z","v":9810,"vw":11.66129},{"c":11.755,"h":11.755,"l":11.69,"n":293,"o":11.69,"t":"2026-10-20T14:45:00Z","v":13721,"vw":11.718414},{"c":11.81,"h":11.81,"l":11.75,"n":380,"o":11.755,"t":"2026-10-20T15:00:00Z","v":16718,"vw":11.787556},{"c":11.815,"h":11.8301,"l":11.775,"n":230,"o":11.82,"t":"2026-10-20T15:15:00Z","v":12630,"vw":11.80085},{"c":11.83,"h":11.845,"l":11.78,"n":177,"o":11.815,"t":"2026-10-20T15:30:00Z","v":8965,"vw":11.807926},{"c":11.8,"h":11.83,"l":11.755,"n":339,"o":11.83,"t":"2026-10-20T15:45:00Z","v":22806,"vw":11.795559},{"c":11.755,"h":11.79,"l":11.74,"n":321,"o":11.79,"t":"2026-10-20T16:00:00Z","v":15159,"vw":11.751838},{"c":11.74,"h":11.755,"l":11.71,"n":282,"o":11.7506,"t":"2026-10-20T16:15:00Z","v":14927,"vw":11.73034},{"c":11.735,"h":11.75,"l":11.72,"n":201,"o":11.74,"t":"2026-10-20T16:30:00Z","v":11812,"vw":11.743012},{"c":11.74,"h":11.745,"l":11.725,"n":186,"o":11.74,"t":"2026-10-20T16:45:00Z","v":8075,"vw":11.735011},{"c":11.78,"h":11.78,"l":11.745,"n":241,"o":11.75,"t":"2026-10-20T17:00:00Z","v":12121,"vw":11.758385},{"c":11.81,"h":11.81,"l":11.78,"n":312,"o":11.78,"t":"2026-10-20T17:15:00Z","v":15220,"vw":11.8017},{"c":11.85,"h":11.87,"l":11.8015,"n":577,"o":11.81,"t":"2026-10-20T17:30:00Z","v":48741,"vw":11.836589},{"c":11.755,"h":11.84,"l":11.755,"n":477,"o":11.84,"t":"2026-10-20T17:45:00Z","v":23628,"vw":11.81474},{"c":11.725,"h":11.77,"l":11.68,"n":342,"o":11.77,"t":"2026-10-20T18:00:00Z","v":20499,"vw":11.71085},{"c":11.735,"h":11.775,"l":11.68,"n":566,"o":11.73,"t":"2026-10-20T18:15:00Z","v":33495,"vw":11.718848},{"c":11.77,"h":11.8017,"l":11.735,"n":418,"o":11.735,"t":"2026-10-20T18:30:00Z","v":16942,"vw":11.770117},{"c":11.79,"h":11.795,"l":11.7609,"n":409,"o":11.79,"t":"2026-10-20T18:45:00Z","v":27242,"vw":11.780713},{"c":11.78,"h":11.815,"l":11.75,"n":380,"o":11.8,"t":"2026-10-20T19:00:00Z","v":28020,"vw":11.792505},{"c":11.785,"h":11.81,"l":11.76,"n":667,"o":11.785,"t":"2026-10-20T19:15:00Z","v":58378,"vw":11.785291},{"c":11.9,"h":11.9,"l":11.7882,"n":756,"o":11.7882,"t":"2026-10-20T19:30:00Z","v":58365,"vw":11.841898},{"c":12.05,"h":12.06,"l":11.87,"n":2616,"o":11.905,"t":"2026-10-20T19:45:00Z","v":214342,"vw":11.971623},{"c":12.05,"h":12.05,"l":12.05,"n":33,"o":12.05,"t":"2026-10-20T20:00:00Z","v":181281,"vw":12.05},{"c":11.88,"h":11.88,"l":11.88,"n":1,"o":11.88,"t":"2026-10-20T20:30:00Z","v":100,"vw":11.88},{"c":11.98,"h":11.98,"l":11.98,"n":2,"o":11.98,"t":"2026-10-20T23:30:00Z","v":461,"vw":11.98},{"c":11.93,"h":11.93,"l":11.9,"n":4,"o":11.93,"t":"2026-10-20T23:45:00Z","v":1716,"vw":11.912517},{"c":12.24,"h":12.34,"l":11.94,"n":209,"o":11.99,"t":"2026-10-21T13:30:00Z","v":24270,"vw":12.105903},{"c":12.12,"h":12.28,"l":12.115,"n":459,"o":12.25,"t":"2026-10-21T13:45:00Z","v":27858,"vw":12.17786},{"c":12.06,"h":12.12,"l":11.96,"n":587,"o":12.12,"t":"2026-10-21T14:00:00Z","v":38163,"vw":12.015023},{"c":12.26,"h":12.26,"l":12.0144,"n":403,"o":12.04,"t":"2026-10-21T14:15:00Z","v":20355,"vw":12.125871},{"c":12.4,"h":12.41,"l":12.26,"n":856,"o":12.26,"t":"2026-10-21T14:30:00Z","v":51813,"vw":12.348309},{"c":12.49,"h":12.54,"l":12.41,"n":608,"o":12.41,"t":"2026-10-21T14:45:00Z","v":27955,"vw":12.479129},{"c":12.35,"h":12.5,"l":12.35,"n":613,"o":12.49,"t":"2026-10-21T15:00:00Z","v":35366,"vw":12.463309},{"c":12.295,"h":12.34,"l":12.27,"n":278,"o":12.34,"t":"2026-10-21T15:15:00Z","v":15980,"vw":12.317922},{"c":12.3,"h":12.31,"l":12.28,"n":213,"o":12.295,"t":"2026-10-21T15:30:00Z","v":8083,"vw":12.295527},{"c":12.37,"h":12.39,"l":12.3,"n":414,"o":12.3,"t":"2026-10-21T15:45:00Z","v":31283,"vw":12.337467},{"c":12.36,"h":12.36,"l":12.315,"n":228,"o":12.36,"t":"2026-10-21T16:00:00Z","v":8971,"vw":12.339184},{"c":12.4,"h":12.415,"l":12.36,"n":542,"o":12.365,"t":"2026-10-21T16:15:00Z","v":27210,"vw":12.389696},{"c":12.44,"h":12.465,"l":12.38,"n":451,"o":12.38,"t":"2026-10-21T16:30:00Z","v":32568,"vw":12.414246},{"c":12.44,"h":12.46,"l":12.43,"n":297,"o":12.44,"t":"2026-10-21T16:45:00Z","v":11010,"vw":12.441406},{"c":12.36,"h":12.47,"l":12.35,"n":425,"o":12.45,"t":"2026-10-21T17:00:00Z","v":35222,"vw":12.443391},{"c":12.31,"h":12.39,"l":12.31,"n":242,"o":12.335,"t":"2026-10-21T17:15:00Z","v":14771,"vw":12.346145},{"c":12.37,"h":12.41,"l":12.315,"n":652,"o":12.315,"t":"2026-10-21T17:30:00Z","v":33523,"vw":12.378148},{"c":12.38,"h":12.38,"l":12.355,"n":253,"o":12.36,"t":"2026-10-21T17:45:00Z","v":14963,"vw":12.367589},{"c":12.445,"h":12.45,"l":12.389,"n":502,"o":12.39,"t":"2026-10-21T18:00:00Z","v":23338,"vw":12.417951},{"c":12.48,"h":12.48,"l":12.44,"n":361,"o":12.45,"t":"2026-10-21T18:15:00Z","v":23979,"vw":12.457069},{"c":12.47,"h":12.528,"l":12.46,"n":391,"o":12.47,"t":"2026-10-21T18:30:00Z","v":12746,"vw":12.488683},{"c":12.44,"h":12.495,"l":12.44,"n":752,"o":12.48,"t":"2026-10-21T18:45:00Z","v":36215,"vw":12.479248},{"c":12.32,"h":12.44,"l":12.32,"n":387,"o":12.44,"t":"2026-10-21T19:00:00Z","v":16759,"vw":12.373723},{"c":12.41,"h":12.425,"l":12.3,"n":1353,"o":12.335,"t":"2026-10-21T19:15:00Z","v":86081,"vw":12.35883},{"c":12.475,"h":12.489,"l":12.41,"n":897,"o":12.415,"t":"2026-10-21T19:30:00Z","v":49322,"vw":12.449111},{"c":12.25,"h":12.48,"l":12.25,"n":2190,"o":12.48,"t":"2026-10-21T19:45:00Z","v":144784,"vw":12.324822},{"c":12.26,"h":12.268,"l":12.26,"n":37,"o":12.268,"t":"2026-10-21T20:00:00Z","v":151241,"vw":12.260007},{"c":12.26,"h":12.26,"l":12.26,"n":2,"o":12.26,"t":"2026-10-21T20:30:00Z","v":962,"vw":12.26},{"c":12.325,"h":12.4,"l":12.17,"n":98,"o":12.23,"t":"2026-10-22T13:30:00Z","v":17463,"vw":12.247916},{"c":12.42,"h":12.42,"l":12.17,"n":194,"o":12.325,"t":"2026-10-22T13:45:00Z","v":18097,"vw":12.337889},{"c":12.4,"h":12.42,"l":12.33,"n":171,"o":12.42,"t":"2026-10-22T14:00:00Z","v":7804,"vw":12.370749},{"c":12.39,"h":12.43,"l":12.38,"n":168,"o":12.38,"t":"2026-10-22T14:15:00Z","v":3982,"vw":12.39791},{"c":12.355,"h":12.39,"l":12.33,"n":320,"o":12.39,"t":"2026-10-22T14:30:00Z","v":7913,"vw":12.358006},{"c":12.4104,"h":12.44,"l":12.3796,"n":262,"o":12.38,"t":"2026-10-22T14:45:00Z","v":5784,"vw":12.399181},{"c":12.46,"h":12.48,"l":12.429,"n":222,"o":12.45,"t":"2026-10-22T15:00:00Z","v":8705,"vw":12.450418},{"c":12.535,"h":12.55,"l":12.49,"n":271,"o":12.49,"t":"2026-10-22T15:15:00Z","v":13741,"vw":12.517461},{"c":12.52,"h":12.555,"l":12.51,"n":188,"o":12.5282,"t":"2026-10-22T15:30:00Z","v":11762,"vw":12.519642},{"c":12.47,"h":12.53,"l":12.42,"n":316,"o":12.53,"t":"2026-10-22T15:45:00Z","v":22369,"vw":12.46644},{"c":12.42,"h":12.47,"l":12.4,"n":284,"o":12.47,"t":"2026-10-22T16:00:00Z","v":8449,"vw":12.432153},{"c":12.38,"h":12.425,"l":12.335,"n":380,"o":12.425,"t":"2026-10-22T16:15:00Z","v":37579,"vw":12.360052},{"c":12.345,"h":12.41,"l":12.33,"n":170,"o":12.38,"t":"2026-10-22T16:30:00Z","v":6018,"vw":12.369738},{"c":12.365,"h":12.37,"l":12.31,"n":173,"o":12.33,"t":"2026-10-22T16:45:00Z","v":7977,"vw":12.345243},{"c":12.345,"h":12.38,"l":12.34,"n":134,"o":12.37,"t":"2026-10-22T17:00:00Z","v":3762,"vw":12.353045},{"c":12.3235,"h":12.35,"l":12.32,"n":205,"o":12.3405,"t":"2026-10-22T17:15:00Z","v":5921,"vw":12.333672},{"c":12.385,"h":12.385,"l":12.325,"n":332,"o":12.325,"t":"2026-10-22T17:30:00Z","v":20362,"vw":12.347639},{"c":12.38,"h":12.4,"l":12.37,"n":227,"o":12.38,"t":"2026-10-22T17:45:00Z","v":7244,"vw":12.383271},{"c":12.565,"h":12.565,"l":12.37,"n":359,"o":12.37,"t":"2026-10-22T18:00:00Z","v":32182,"vw":12.483336},{"c":12.605,"h":12.628,"l":12.55,"n":358,"o":12.55,"t":"2026-10-22T18:15:00Z","v":10698,"vw":12.60183},{"c":12.595,"h":12.6,"l":12.57,"n":306,"o":12.6,"t":"2026-10-22T18:30:00Z","v":12162,"vw":12.585925},{"c":12.5401,"h":12.62,"l":12.54,"n":301,"o":12.61,"t":"2026-10-22T18:45:00Z","v":10475,"vw":12.579135},{"c":12.555,"h":12.5672,"l":12.52,"n":329,"o":12.535,"t":"2026-10-22T19:00:00Z","v":11654,"vw":12.54629},{"c":12.625,"h":12.65,"l":12.5476,"n":609,"o":12.555,"t":"2026-10-22T19:15:00Z","v":33996,"vw":12.614052},{"c":12.66,"h":12.67,"l":12.62,"n":627,"o":12.62,"t":"2026-10-22T19:30:00Z","v":34830,"vw":12.644745},{"c":12.716,"h":12.73,"l":12.63,"n":1664,"o":12.66,"t":"2026-10-22T19:45:00Z","v":78194,"vw":12.694709},{"c":12.72,"h":12.72,"l":12.72,"n":30,"o":12.72,"t":"2026-10-22T20:00:00Z","v":146679,"vw":12.72}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.25718065870908763,"strike":17.85783015834705,"iv":0.9935013445026974,"gamma":0.08142654520215753,"theta":-0.015131668607282094,"vega":0.008295564031384537,"rho":0.0012685968036511511,"breakevenPct":42.413607052328096},{"delta":0.2,"premium":0.39528338933109497,"strike":19.4468166546065,"iv":1.3078381161527586,"gamma":0.0691451450587163,"theta":-0.020869446602293864,"vega":0.00934035536655311,"rho":0.00166905511759484,"breakevenPct":55.9913525466792},{"delta":0.25,"premium":0.42713092754926263,"strike":18.578247430474654,"iv":1.1893912399146043,"gamma":0.09787168356100232,"theta":-0.01943540726717335,"vega":0.009910453470259898,"rho":0.0021360644362419974,"breakevenPct":49.41335187125721},{"delta":0.3,"premium":0.4589784657674303,"strike":17.709678206342808,"iv":1.07094436367645,"gamma":0.12659822206328836,"theta":-0.01800136793205284,"vega":0.010480551573966686,"rho":0.0026030737548891547,"breakevenPct":42.835351195835216},{"delta":0.35,"premium":0.49082600398559795,"strike":16.841108982210965,"iv":0.9524974874382957,"gamma":0.15532476056557437,"theta":-0.016567328596932326,"vega":0.011050649677673474,"rho":0.003070083073536313,"breakevenPct":36.257350520413226},{"delta":0.4,"premium":0.5226735422037656,"strike":15.972539758079119,"iv":0.8340506112001411,"gamma":0.18405129906786044,"theta":-0.015133289261811811,"vega":0.011620747781380262,"rho":0.003537092392183471,"breakevenPct":29.67934984499122},{"delta":0.45,"premium":0.5545210804219333,"strike":15.103970533947273,"iv":0.7156037349619868,"gamma":0.21277783757014646,"theta":-0.013699249926691298,"vega":0.01219084588508705,"rho":0.004004101710830628,"breakevenPct":23.101349169569225},{"delta":0.5,"premium":0.5863686186401009,"strike":14.235401309815428,"iv":0.5971568587238325,"gamma":0.24150437607243247,"theta":-0.012265210591570786,"vega":0.012760943988793837,"rho":0.0044711110294777855,"breakevenPct":16.523348494147235},{"delta":0.55,"premium":0.6182161568582687,"strike":13.36683208568358,"iv":0.478709982485678,"gamma":0.27023091457471854,"theta":-0.010831171256450271,"vega":0.013331042092500626,"rho":0.0049381203481249445,"breakevenPct":9.945347818725224},{"delta":0.6,"premium":0.6508282319049332,"strike":12.49909974792942,"iv":0.36066766294562475,"gamma":0.2988170327691754,"theta":-0.009400648181490818,"vega":0.01389762333453367,"rho":0.005404581666148555,"breakevenPct":3.379936948383281},{"delta":0.65,"premium":1.0649441843716243,"strike":12.048973712639539,"iv":0.44449913575801225,"gamma":0.2573334173568599,"theta":-0.009724738926899533,"vega":0.012709290601368382,"rho":0.0055975906730227195,"breakevenPct":3.0968388129808386},{"delta":0.7,"premium":1.4790601368383143,"strike":11.598847677349658,"iv":0.5283306085703996,"gamma":0.2158498019445445,"theta":-0.010048829672308246,"vega":0.011520957868203098,"rho":0.005790599679896883,"breakevenPct":2.813740677578396},{"delta":0.75,"premium":1.8931760893050054,"strike":11.148721642059776,"iv":0.6121620813827872,"gamma":0.17436618653222902,"theta":-0.01037292041771696,"vega":0.01033262513503781,"rho":0.005983608686771048,"breakevenPct":2.5306425421759533},{"delta":0.8,"premium":2.3072920417716967,"strike":10.698595606769896,"iv":0.6959935541951747,"gamma":0.13288257111991356,"theta":-0.010697011163125675,"vega":0.009144292401872523,"rho":0.006176617693645211,"breakevenPct":2.247544406773511},{"delta":0.85,"premium":2.7214079942383864,"strike":10.248469571480015,"iv":0.779825027007562,"gamma":0.09139895570759818,"theta":-0.011021101908534389,"vega":0.007955959668707241,"rho":0.006369626700519376,"breakevenPct":1.9644462713710689}],"put":[{"delta":0.1,"premium":0.19156029201774014,"strike":8.303864082880967,"iv":1.0994707002501496,"gamma":0.04349327899230596,"theta":-0.00755858687486935,"vega":0.004772838585352722,"rho":-0.001174838161793448,"breakevenPct":36.22402680138973},{"delta":0.15,"premium":0.28683741509670346,"strike":8.960947690322094,"iv":1.0296036942604612,"gamma":0.06280219239783275,"theta":-0.00873951595804045,"vega":0.006217743285422763,"rho":-0.0017602558752435361,"breakevenPct":31.807309157033103},{"delta":0.2,"premium":0.3821145381756669,"strike":9.618031297763219,"iv":0.9597366882707729,"gamma":0.08211110580335954,"theta":-0.009920445041211551,"vega":0.0076626479854928035,"rho":-0.002345673588693624,"breakevenPct":27.39059151267648},{"delta":0.25,"premium":0.4773916612546302,"strike":10.275114905204346,"iv":0.8898696822810845,"gamma":0.10142001920888631,"theta":-0.011101374124382652,"vega":0.009107552685562844,"rho":-0.002931091302143712,"breakevenPct":22.973873868319853},{"delta":0.3,"premium":0.5726687843335935,"strike":10.932198512645472,"iv":0.8200026762913963,"gamma":0.12072893261441309,"theta":-0.012282303207553753,"vega":0.010552457385632884,"rho":-0.0035165090155938003,"breakevenPct":18.557156223963226},{"delta":0.35,"premium":0.6679459074125568,"strike":11.589282120086597,"iv":0.750135670301708,"gamma":0.14003784601993985,"theta":-0.013463232290724853,"vega":0.011997362085702925,"rho":-0.004101926729043888,"breakevenPct":14.140438579606599},{"delta":0.4,"premium":0.7632230304915202,"strike":12.246365727527724,"iv":0.6802686643120196,"gamma":0.15934675942546667,"theta":-0.014644161373895957,"vega":0.013442266785772965,"rho":-0.004687344442493977,"breakevenPct":9.723720935249965},{"delta":0.45,"premium":1.0252384446074836,"strike":12.781548055759355,"iv":0.6823557593543653,"gamma":0.16014420396184886,"theta":-0.015494167278063097,"vega":0.013842333088774762,"rho":-0.005398699911464409,"breakevenPct":7.576182302265176},{"delta":0.5,"premium":1.3920763022743947,"strike":13.240095377842994,"iv":0.7296778429933969,"gamma":0.14930414526779165,"theta":-0.01613613352898019,"vega":0.013585546588407924,"rho":-0.006189227975924828,"breakevenPct":6.855195946787756},{"delta":0.55,"premium":1.7589141599413063,"strike":13.698642699926634,"iv":0.7769999266324286,"gamma":0.1384640865737344,"theta":-0.016778099779897287,"vega":0.013328760088041085,"rho":-0.006979756040385248,"breakevenPct":6.134209591310336},{"delta":0.6,"premium":2.125752017608217,"strike":14.15719002201027,"iv":0.82432201027146,"gamma":0.1276240278796772,"theta":-0.01742006603081438,"vega":0.013071973587674248,"rho":-0.0077702841048456674,"breakevenPct":5.413223235832916},{"delta":0.65,"premium":2.4925898752751285,"strike":14.615737344093912,"iv":0.8716440939104916,"gamma":0.11678396918561995,"theta":-0.018062032281731474,"vega":0.01281518708730741,"rho":-0.008560812169306087,"breakevenPct":4.692236880355496},{"delta":0.7,"premium":2.906709558823529,"strike":15.12408088235294,"iv":0.9127740808823529,"gamma":0.1057047794117647,"theta":-0.018252573529411762,"vega":0.012381617647058824,"rho":-0.009388424191219477,"breakevenPct":3.9514833055863954},{"delta":0.75,"premium":3.5654105392156863,"strike":15.890012254901961,"iv":0.9218733455882353,"gamma":0.09338860294117647,"theta":-0.016107965686274508,"vega":0.011033578431372548,"rho":-0.010407865573290829,"breakevenPct":3.1084770779380992},{"delta":0.8,"premium":4.224111519607844,"strike":16.65594362745098,"iv":0.9309726102941176,"gamma":0.08107242647058822,"theta":-0.01396335784313725,"vega":0.009685539215686273,"rho":-0.01142730695536218,"breakevenPct":2.2654708502898036},{"delta":0.85,"premium":4.882812499999999,"strike":17.421875,"iv":0.940071875,"gamma":0.06875625,"theta":-0.01181875,"vega":0.008337500000000001,"rho":-0.01244674833743353,"breakevenPct":1.4224646226415092},{"delta":0.9,"premium":6.288736110627737,"strike":18.924187351731636,"iv":0.9594810502408281,"gamma":0.05008509298156154,"theta":-0.008063262764043665,"vega":0.0061424276920836775,"rho":-0.01405405426757469,"breakevenPct":0.6646915007555234}]},"raw":{"call":[{"delta":0.15,"premium":0.25718065870908763,"strike":17.85783015834705,"iv":0.9935013445026974,"gamma":0.08142654520215753,"theta":-0.015131668607282094,"vega":0.008295564031384537,"rho":0.0012685968036511511,"breakevenPct":42.413607052328096},{"delta":0.2,"premium":0.39528338933109497,"strike":19.4468166546065,"iv":1.3078381161527586,"gamma":0.0691451450587163,"theta":-0.020869446602293864,"vega":0.00934035536655311,"rho":0.00166905511759484,"breakevenPct":55.9913525466792},{"delta":0.25,"premium":0.42713092754926263,"strike":18.578247430474654,"iv":1.1893912399146043,"gamma":0.09787168356100232,"theta":-0.01943540726717335,"vega":0.009910453470259898,"rho":0.0021360644362419974,"breakevenPct":49.41335187125721},{"delta":0.3,"premium":0.4589784657674303,"strike":17.709678206342808,"iv":1.07094436367645,"gamma":0.12659822206328836,"theta":-0.01800136793205284,"vega":0.010480551573966686,"rho":0.0026030737548891547,"breakevenPct":42.835351195835216},{"delta":0.35,"premium":0.49082600398559795,"strike":16.841108982210965,"iv":0.9524974874382957,"gamma":0.15532476056557437,"theta":-0.016567328596932326,"vega":0.011050649677673474,"rho":0.003070083073536313,"breakevenPct":36.257350520413226},{"delta":0.4,"premium":0.5226735422037656,"strike":15.972539758079119,"iv":0.8340506112001411,"gamma":0.18405129906786044,"theta":-0.015133289261811811,"vega":0.011620747781380262,"rho":0.003537092392183471,"breakevenPct":29.67934984499122},{"delta":0.45,"premium":0.5545210804219333,"strike":15.103970533947273,"iv":0.7156037349619868,"gamma":0.21277783757014646,"theta":-0.013699249926691298,"vega":0.01219084588508705,"rho":0.004004101710830628,"breakevenPct":23.101349169569225},{"delta":0.5,"premium":0.5863686186401009,"strike":14.235401309815428,"iv":0.5971568587238325,"gamma":0.24150437607243247,"theta":-0.012265210591570786,"vega":0.012760943988793837,"rho":0.0044711110294777855,"breakevenPct":16.523348494147235},{"delta":0.55,"premium":0.6182161568582687,"strike":13.36683208568358,"iv":0.478709982485678,"gamma":0.27023091457471854,"theta":-0.010831171256450271,"vega":0.013331042092500626,"rho":0.0049381203481249445,"breakevenPct":9.945347818725224},{"delta":0.6,"premium":0.6508282319049332,"strike":12.49909974792942,"iv":0.36066766294562475,"gamma":0.2988170327691754,"theta":-0.009400648181490818,"vega":0.01389762333453367,"rho":0.005404581666148555,"breakevenPct":3.379936948383281},{"delta":0.65,"premium":1.0649441843716243,"strike":12.048973712639539,"iv":0.44449913575801225,"gamma":0.2573334173568599,"theta":-0.009724738926899533,"vega":0.012709290601368382,"rho":0.0055975906730227195,"breakevenPct":3.0968388129808386},{"delta":0.7,"premium":1.4790601368383143,"strike":11.598847677349658,"iv":0.5283306085703996,"gamma":0.2158498019445445,"theta":-0.010048829672308246,"vega":0.011520957868203098,"rho":0.005790599679896883,"breakevenPct":2.813740677578396},{"delta":0.75,"premium":1.8931760893050054,"strike":11.148721642059776,"iv":0.6121620813827872,"gamma":0.17436618653222902,"theta":-0.01037292041771696,"vega":0.01033262513503781,"rho":0.005983608686771048,"breakevenPct":2.5306425421759533},{"delta":0.8,"premium":2.3072920417716967,"strike":10.698595606769896,"iv":0.6959935541951747,"gamma":0.13288257111991356,"theta":-0.010697011163125675,"vega":0.009144292401872523,"rho":0.006176617693645211,"breakevenPct":2.247544406773511},{"delta":0.85,"premium":2.7214079942383864,"strike":10.248469571480015,"iv":0.779825027007562,"gamma":0.09139895570759818,"theta":-0.011021101908534389,"vega":0.007955959668707241,"rho":0.006369626700519376,"breakevenPct":1.9644462713710689}],"put":[{"delta":0.1,"premium":0.19156029201774014,"strike":8.303864082880967,"iv":1.0994707002501496,"gamma":0.04349327899230596,"theta":-0.00755858687486935,"vega":0.004772838585352722,"rho":-0.001174838161793448,"breakevenPct":36.22402680138973},{"delta":0.15,"premium":0.28683741509670346,"strike":8.960947690322094,"iv":1.0296036942604612,"gamma":0.06280219239783275,"theta":-0.00873951595804045,"vega":0.006217743285422763,"rho":-0.0017602558752435361,"breakevenPct":31.807309157033103},{"delta":0.2,"premium":0.3821145381756669,"strike":9.618031297763219,"iv":0.9597366882707729,"gamma":0.08211110580335954,"theta":-0.009920445041211551,"vega":0.0076626479854928035,"rho":-0.002345673588693624,"breakevenPct":27.39059151267648},{"delta":0.25,"premium":0.4773916612546302,"strike":10.275114905204346,"iv":0.8898696822810845,"gamma":0.10142001920888631,"theta":-0.011101374124382652,"vega":0.009107552685562844,"rho":-0.002931091302143712,"breakevenPct":22.973873868319853},{"delta":0.3,"premium":0.5726687843335935,"strike":10.932198512645472,"iv":0.8200026762913963,"gamma":0.12072893261441309,"theta":-0.012282303207553753,"vega":0.010552457385632884,"rho":-0.0035165090155938003,"breakevenPct":18.557156223963226},{"delta":0.35,"premium":0.6679459074125568,"strike":11.589282120086597,"iv":0.750135670301708,"gamma":0.14003784601993985,"theta":-0.013463232290724853,"vega":0.011997362085702925,"rho":-0.004101926729043888,"breakevenPct":14.140438579606599},{"delta":0.4,"premium":0.7632230304915202,"strike":12.246365727527724,"iv":0.6802686643120196,"gamma":0.15934675942546667,"theta":-0.014644161373895957,"vega":0.013442266785772965,"rho":-0.004687344442493977,"breakevenPct":9.723720935249965},{"delta":0.45,"premium":1.0252384446074836,"strike":12.781548055759355,"iv":0.6823557593543653,"gamma":0.16014420396184886,"theta":-0.015494167278063097,"vega":0.013842333088774762,"rho":-0.005398699911464409,"breakevenPct":7.576182302265176},{"delta":0.5,"premium":1.3920763022743947,"strike":13.240095377842994,"iv":0.7296778429933969,"gamma":0.14930414526779165,"theta":-0.01613613352898019,"vega":0.013585546588407924,"rho":-0.006189227975924828,"breakevenPct":6.855195946787756},{"delta":0.55,"premium":1.7589141599413063,"strike":13.698642699926634,"iv":0.7769999266324286,"gamma":0.1384640865737344,"theta":-0.016778099779897287,"vega":0.013328760088041085,"rho":-0.006979756040385248,"breakevenPct":6.134209591310336},{"delta":0.6,"premium":2.125752017608217,"strike":14.15719002201027,"iv":0.82432201027146,"gamma":0.1276240278796772,"theta":-0.01742006603081438,"vega":0.013071973587674248,"rho":-0.0077702841048456674,"breakevenPct":5.413223235832916},{"delta":0.65,"premium":2.4925898752751285,"strike":14.615737344093912,"iv":0.8716440939104916,"gamma":0.11678396918561995,"theta":-0.018062032281731474,"vega":0.01281518708730741,"rho":-0.008560812169306087,"breakevenPct":4.692236880355496},{"delta":0.7,"premium":2.906709558823529,"strike":15.12408088235294,"iv":0.9127740808823529,"gamma":0.1057047794117647,"theta":-0.018252573529411762,"vega":0.012381617647058824,"rho":-0.009388424191219477,"breakevenPct":3.9514833055863954},{"delta":0.75,"premium":3.5654105392156863,"strike":15.890012254901961,"iv":0.9218733455882353,"gamma":0.09338860294117647,"theta":-0.016107965686274508,"vega":0.011033578431372548,"rho":-0.010407865573290829,"breakevenPct":3.1084770779380992},{"delta":0.8,"premium":4.224111519607844,"strike":16.65594362745098,"iv":0.9309726102941176,"gamma":0.08107242647058822,"theta":-0.01396335784313725,"vega":0.009685539215686273,"rho":-0.01142730695536218,"breakevenPct":2.2654708502898036},{"delta":0.85,"premium":4.882812499999999,"strike":17.421875,"iv":0.940071875,"gamma":0.06875625,"theta":-0.01181875,"vega":0.008337500000000001,"rho":-0.01244674833743353,"breakevenPct":1.4224646226415092},{"delta":0.9,"premium":6.288736110627737,"strike":18.924187351731636,"iv":0.9594810502408281,"gamma":0.05008509298156154,"theta":-0.008063262764043665,"vega":0.0061424276920836775,"rho":-0.01405405426757469,"breakevenPct":0.6646915007555234}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}